CTCP Bê tông Hòa Cầm - Intimex (hcc)

23.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.70 3.02% 292,500 0 0
22.60
24.40
23.20
2 tháng
(2026-08-10) 		1.10 4.83% 620,300 0 0
22.10
24.40
23.20
3 tháng
(2026-07-10) 		2.40 11.16% 806,500 0 0
20.85
24.40
23.20
6 tháng
(2026-04-13) 		4.59 23.77% 884,800 0 0
19.31
24.40
23.20
12 tháng
(2025-10-13) 		3.62 17.83% 1,824,300 2,500 0.1
19.07
25.56
23.20
24 tháng
(2024-10-18) 		15.29 177.59% 3,678,798 59,401 1.2
7.71
25.56
23.20
36 tháng
(2023-10-24) 		16.69 231.52% 5,044,887 100,262 1.7
6.26
25.56
23.20
60 tháng
(2021-11-03) 		16.34 216.32% 8,051,770 -267,049 -3.3
5.10
25.56
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
6.04
 1,500 6.08 6.21 6.04 200 100 0.0
20/03/2019
6.08
 0 6.08 6.08 6.08 0 0 0
19/03/2019
6.08
 10,600 6.00 6.08 6.00 200 3,400 0.0
18/03/2019
6.08
 41 6.08 6.08 6.08 0 41 0.0
15/03/2019
6.08
 1,300 6.04 6.08 6.00 100 0 0.0
14/03/2019
6.08
 400 6.00 6.08 6.00 100 0 0.0
13/03/2019
6.08
 2,780 5.96 6.08 5.96 100 2,000 0.0
12/03/2019
6.00
 2,010 6.00 6.00 6.00 0 0 0
11/03/2019
6.04
 300 6.08 6.08 5.96 200 0 0.0
08/03/2019
5.92
 106 5.92 5.92 5.92 0 0 0
07/03/2019
6.08
 5,100 5.96 6.08 5.96 300 3,100 0.0
06/03/2019
5.96
 2,000 5.96 5.96 5.96 0 2,000 0.0
05/03/2019
5.96
 1,000 5.96 5.96 5.96 0 0 0
04/03/2019
5.96
 1,712 5.92 5.96 5.92 100 1,107 0.0
01/03/2019
5.96
 0 5.96 5.96 5.96 0 0 0
28/02/2019
5.96
 900 5.87 5.96 5.87 100 900 0.0
27/02/2019
5.87
 1,044 5.83 5.92 5.83 300 444 0.0
26/02/2019
5.96
 1,188 5.92 5.96 5.79 100 888 0.0
25/02/2019
5.96
 0 5.96 5.96 5.96 0 0 0
22/02/2019
5.96
 1,630 5.96 5.96 5.92 0 0 0
21/02/2019
5.96
 1,000 5.96 5.96 5.96 0 1,000 0.0
20/02/2019
5.96
 5,600 5.96 5.96 5.96 0 1,400 0.0
19/02/2019
5.96
 1,800 5.96 6.00 5.92 0 400 0.0
18/02/2019
5.96
 400 5.96 5.96 5.96 200 0 0.0
15/02/2019
5.96
 1,400 5.87 5.96 5.87 0 0 0
14/02/2019
5.96
 3,000 6.00 6.00 5.96 0 1,600 0.0
13/02/2019
5.96
 100 5.96 5.96 5.96 0 0 0
12/02/2019
5.96
 65 5.96 5.96 5.96 0 32 0.0
11/02/2019
5.96
 1,410 6.00 6.00 5.96 0 400 0.0
01/02/2019
6.00
 0 6.00 6.00 6.00 0 0 0
31/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
30/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
29/01/2019
6.00
 24 6.00 6.00 6.00 0 0 0
28/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
25/01/2019
6.00
 3,000 5.83 6.00 5.79 100 0 0.0
24/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
23/01/2019
6.00
 4,700 5.87 6.00 5.83 100 4,400 -0.1
22/01/2019
5.87
 4,400 5.87 5.87 5.87 0 3,800 -0.1
21/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
18/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
17/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
16/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
15/01/2019
6.13
 12,269 5.96 6.13 5.87 100 1,000 0.0
14/01/2019
6.08
 300 5.87 6.08 5.87 100 0 0.0
11/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
10/01/2019
6.08
 2,250 5.83 6.08 5.79 200 1,700 0.0
09/01/2019
5.96
 0 5.96 5.96 5.96 0 0 0
08/01/2019
5.96
 3,700 5.87 5.96 5.79 200 100 0.0
07/01/2019
5.96
 5,600 6.08 6.08 5.96 0 500 0.0
04/01/2019
6.08
 1,100 5.87 6.08 5.87 100 0 0.0
03/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
02/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
28/12/2018
6.08
 0 6.08 6.08 6.08 0 0 0
27/12/2018
6.08
 0 6.08 6.08 6.08 0 0 0
26/12/2018
6.08
 44,550 5.92 6.08 5.87 21,000 500 0.3
25/12/2018
6.13
 400 5.96 6.13 5.96 100 0 0.0
24/12/2018
6.13
 301 5.92 6.13 5.92 100 0 0.0
21/12/2018
6.21
 200 6.04 6.21 6.04 100 0 0.0
20/12/2018
6.21
 3,800 6.04 6.21 6.04 900 0 0.0
19/12/2018
6.08
 5,650 5.87 6.08 5.87 100 0 0.0
18/12/2018
6.17
 780 5.92 6.21 5.92 400 0 0.0
17/12/2018
6.25
 500 5.92 6.25 5.92 400 0 0.0
14/12/2018
6.29
 100 6.29 6.29 6.29 100 0 0.0
13/12/2018
6.13
 100 6.13 6.13 6.13 100 0 0.0
12/12/2018
6.13
 200 5.96 6.13 5.96 100 0 0.0
11/12/2018
6.21
 400 6.29 6.29 6.08 300 0 0.0
10/12/2018
6.08
 1,250 6.04 6.08 5.92 300 0 0.0
07/12/2018
5.87
 3,900 5.96 5.96 5.87 0 0 0
06/12/2018
5.96
 15,500 6.00 6.00 5.87 8,900 0 0.1
05/12/2018
6.13
 1,100 6.00 6.13 5.92 100 0 0.0
04/12/2018
6.21
 0 6.21 6.21 6.21 0 0 0
03/12/2018
6.21
 1,300 6.21 6.21 6.21 0 0 0
30/11/2018
6.21
 5,320 6.04 6.21 6.04 0 0 0
29/11/2018
6.04
 1,300 5.96 6.04 5.96 0 0 0
28/11/2018
5.92
 2,655 6.00 6.00 5.92 0 0 0
27/11/2018
6.08
 1,100 6.08 6.08 5.92 300 0 0.0
26/11/2018
5.87
 4,900 5.96 5.96 5.87 4,000 0 0.1
23/11/2018
6.13
 100 6.13 6.13 6.13 100 0 0.0
22/11/2018
6.13
 3,200 6.17 6.17 5.87 500 0 0.0
21/11/2018
6.21
 0 6.21 6.21 6.21 0 0 0
20/11/2018
6.21
 0 6.21 6.21 6.21 0 0 0
19/11/2018
6.21
 50 6.21 6.21 6.21 0 0 0
16/11/2018
6.21
 2,800 6.21 6.21 6.21 0 0 0
15/11/2018
6.21
 2,500 6.13 6.21 6.08 300 0 0.0
14/11/2018
6.25
 3,056 6.33 6.33 6.13 500 0 0.0
13/11/2018
6.25
 100 6.25 6.25 6.25 0 0 0
12/11/2018
6.38
 600 6.54 6.54 6.38 100 0 0.0
09/11/2018
6.59
 5,456 5.92 6.67 5.92 5,400 0 0.1
08/11/2018
6.13
 1,100 6.08 6.13 6.08 700 0 0.0
07/11/2018
6.08
 9,600 5.87 6.08 5.83 5,300 0 0.1
06/11/2018
5.83
 6,300 5.87 5.87 5.83 5,300 100 0.1
05/11/2018
6.21
 264 5.96 6.21 5.96 0 100 0.0
02/11/2018
6.00
 14,500 6.00 6.00 6.00 14,500 0 0.2
01/11/2018
6.00
 2,787 6.00 6.00 6.00 0 0 0
31/10/2018
6.00
 20,600 5.83 6.00 5.83 18,300 0 0.3
30/10/2018
5.79
 3,000 5.79 5.79 5.79 3,000 0 0.0
29/10/2018
5.83
 1,288 5.83 5.83 5.83 0 0 0
26/10/2018
5.83
 1,000 5.75 5.83 5.75 0 0 0
25/10/2018
5.79
 2,000 5.71 5.79 5.71 0 0 0
24/10/2018
5.71
 1,296 5.75 5.75 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc