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)
04/06/2018
6.29
 700 6.22 6.29 5.97 0 0 0
01/06/2018
6.18
 700 6.18 6.18 6.18 0 0 0
31/05/2018
6.11
 2,700 5.94 6.29 5.94 0 0 0
30/05/2018
6.11
 0 6.11 6.11 6.11 0 0 0
29/05/2018
6.11
 100 6.11 6.11 6.11 0 0 0
28/05/2018
5.94
 3,600 5.97 5.97 5.94 0 0 0
25/05/2018
6.22
 300 6.04 6.22 6.01 0 0 0
24/05/2018
6.46
 300 5.66 6.46 5.66 0 0 0
23/05/2018
6.29
 0 6.29 6.29 6.29 0 0 0
22/05/2018
6.29
 0 6.29 6.29 6.29 0 0 0
21/05/2018
6.29
 200 6.29 6.29 6.29 0 0 0
18/05/2018
6.22
 1,300 6.22 6.22 6.22 0 0 0
17/05/2018
6.46
 0 6.46 6.46 6.46 0 0 0
16/05/2018
6.46
 4,002 6.29 6.46 6.25 0 0 0
15/05/2018
6.50
 700 6.25 6.50 6.25 0 600 0.0
14/05/2018
6.43
 4,800 6.22 6.43 6.18 0 3,100 -0.1
11/05/2018
6.22
 4,300 6.18 6.22 6.18 0 3,800 -0.1
10/05/2018
6.25
 23,803 6.29 6.29 6.22 0 19,500 -0.3
09/05/2018
6.25
 100 6.25 6.25 6.25 0 0 0
08/05/2018
6.46
 3,200 6.32 6.46 6.29 100 3,100 -0.1
07/05/2018
6.50
 200 6.29 6.50 6.29 100 0 0.0
04/05/2018
6.29
 2,400 6.29 6.29 6.29 0 1,900 0.0
03/05/2018
6.29
 1,400 6.32 6.43 6.29 0 500 0.0
02/05/2018
6.43
 200 6.43 6.43 6.43 0 0 0
27/04/2018
6.43
 2,927 6.60 6.64 6.39 0 1,600 0.0
26/04/2018
6.43
 1,600 6.60 6.60 6.43 0 1,400 0.0
24/04/2018
6.64
 3,600 6.64 6.64 6.43 0 1,800 0.0
23/04/2018
6.64
 24,497 6.60 6.64 6.53 0 0 0
20/04/2018
6.53
 9,910 6.43 6.53 6.39 0 0 0
19/04/2018
6.43
 3,500 6.46 6.46 6.43 0 0 0
18/04/2018
6.46
 5,500 6.43 6.50 6.43 300 0 0.0
17/04/2018
6.39
 3,900 6.29 6.39 6.29 0 100 0.0
16/04/2018
6.25
 710 6.46 6.46 6.25 100 0 0.0
13/04/2018
6.29
 7,500 6.32 6.36 6.29 100 0 0.0
12/04/2018
6.36
 10,000 6.29 6.36 6.22 0 0 0
11/04/2018
6.36
 18,500 6.46 6.50 6.36 0 0 0
10/04/2018
6.64
 6,000 6.81 6.98 6.39 1,200 0 0.0
09/04/2018
6.64
 9,570 6.46 6.91 6.29 500 0 0.0
06/04/2018
6.29
 9,600 5.90 6.29 5.90 0 0 0
05/04/2018
5.90
 2,100 5.87 5.90 5.87 0 0 0
04/04/2018
5.94
 1,700 5.90 5.94 5.87 0 0 0
03/04/2018
5.90
 400 5.90 5.94 5.90 0 0 0
02/04/2018
5.90
 1,000 5.66 5.90 5.66 100 900 0.0
30/03/2018
5.90
 8,300 5.83 5.90 5.80 100 0 0.0
29/03/2018
5.87
 1,670 5.83 5.87 5.83 0 0 0
28/03/2018
5.80
 2,000 5.83 5.83 5.80 500 0 0.0
27/03/2018
5.83
 7,900 5.83 5.94 5.83 0 0 0
26/03/2018
5.80
 3,203 5.76 5.80 5.69 200 0 0.0
23/03/2018
5.76
 12,714 5.80 5.80 5.73 0 0 0
22/03/2018
5.80
 2,440 5.69 5.90 5.69 100 0 0.0
21/03/2018
5.87
 3,100 5.76 5.87 5.66 200 0 0.0
20/03/2018
5.83
 1,000 5.80 5.83 5.76 0 0 0
19/03/2018
5.76
 3,900 6.11 6.11 5.76 100 0 0.0
16/03/2018
5.87
 7,379 5.94 5.97 5.80 0 0 0
15/03/2018
5.76
 7,800 5.69 5.76 5.66 0 0 0
14/03/2018
5.73
 400 5.59 5.73 5.59 0 0 0
13/03/2018
5.62
 2,510 5.59 5.62 5.59 0 0 0
12/03/2018
5.59
 432 5.66 5.66 5.59 100 0 0.0
09/03/2018
5.55
 3,700 5.52 5.55 5.52 0 1,600 0.0
08/03/2018
5.55
 900 5.55 5.55 5.55 0 0 0
07/03/2018
5.55
 5,237 5.48 5.55 5.41 0 0 0
06/03/2018
5.48
 6,950 5.48 5.76 5.34 100 5,180 -0.1
05/03/2018
5.48
 8,956 5.59 5.59 5.48 0 444 0.0
02/03/2018
5.59
 3,400 5.66 5.76 5.59 0 0 0
01/03/2018
5.62
 6,865 5.66 5.73 5.59 0 0 0
28/02/2018
5.66
 3,818 5.83 5.83 5.66 0 0 0
27/02/2018
5.80
 4,600 5.80 5.83 5.69 0 0 0
26/02/2018
5.76
 15,300 5.97 6.04 5.48 100 0 0.0
23/02/2018
6.08
 23,280 5.76 6.08 5.76 200 2,300 0.0
22/02/2018
5.73
 5,500 5.55 5.73 5.55 0 0 0
21/02/2018
5.52
 100 5.52 5.52 5.52 0 0 0
13/02/2018
5.52
 2,818 5.59 5.59 5.41 100 0 0.0
12/02/2018
5.59
 985 5.59 5.59 5.59 0 0 0
09/02/2018
5.48
 4,080 5.48 5.48 5.41 0 80 0.0
08/02/2018
5.52
 13,600 5.48 5.59 5.48 100 11,100 -0.2
07/02/2018
5.48
 9,250 5.31 5.55 5.31 0 244 0.0
06/02/2018
5.27
 4,200 5.34 5.34 5.20 100 400 0.0
05/02/2018
5.38
 5,400 5.41 5.41 5.27 0 0 0
02/02/2018
5.45
 7,240 5.38 5.59 5.31 0 500 0.0
01/02/2018
5.38
 3,169 5.13 5.38 5.13 0 0 0
31/01/2018
5.38
 2,400 5.38 5.45 5.38 0 0 0
30/01/2018
5.38
 1,300 5.38 5.41 5.38 0 0 0
29/01/2018
5.41
 14,100 5.55 5.55 5.06 100 0 0.0
26/01/2018
5.41
 19,077 5.34 5.41 5.24 100 4,972 -0.1
25/01/2018
5.13
 20,204 5.38 5.52 5.13 0 0 0
24/01/2018
5.59
 5,684 5.62 5.62 5.45 0 84 0.0
23/01/2018
5.62
 3,700 5.69 5.69 5.59 0 1,100 0.0
22/01/2018
5.69
 9,802 5.76 5.76 5.55 100 4,500 -0.1
19/01/2018
5.97
 4,421 5.76 6.08 5.76 100 2,200 0.0
18/01/2018
5.97
 20,940 5.94 5.97 5.83 0 0 0
17/01/2018
6.08
 8,300 6.01 6.08 6.01 0 0 0
16/01/2018
6.11
 2,000 5.97 6.11 5.97 0 0 0
15/01/2018
6.04
 6,703 6.11 6.11 5.87 400 1,003 0.0
12/01/2018
5.94
 69,459 5.97 6.18 5.94 0 28 0.0
11/01/2018
6.22
 10,800 6.11 6.25 6.01 0 1,900 0.0
10/01/2018
6.25
 5,910 6.11 6.29 6.01 0 0 0
09/01/2018
6.29
 8,600 6.29 6.29 6.15 0 400 0.0
08/01/2018
6.25
 3,540 6.29 6.29 6.25 0 0 0
05/01/2018
6.25
 7,738 6.22 6.39 6.22 0 540 0.0
04/01/2018
6.22
 26,970 6.04 6.22 5.94 0 0 0

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