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)
17/08/2015
4.00
 49,200 4.04 4.05 3.97 45,000 12,500 0.7
14/08/2015
4.00
 0 4.00 4.00 4.00 0 0 0
13/08/2015
4.00
 500 4.11 4.11 4.00 0 0 0
12/08/2015
4.04
 1,500 4.00 4.04 3.97 0 913 0.0
11/08/2015
4.04
 6,700 4.09 4.11 4.04 0 1,400 0.0
10/08/2015
4.11
 19,300 4.07 4.11 4.02 0 17,900 -0.4
07/08/2015
4.07
 6,400 3.95 4.07 3.95 100 0 0.0
06/08/2015
3.99
 600 3.95 3.99 3.95 0 0 0
05/08/2015
3.95
 12,100 3.95 3.95 3.88 0 100 0.0
04/08/2015
3.86
 7,100 3.86 3.86 3.86 0 0 0
03/08/2015
3.86
 2,800 3.85 3.86 3.85 0 0 0
31/07/2015
3.95
 190 3.95 3.95 3.95 0 0 0
30/07/2015
3.92
 2,300 3.92 3.92 3.88 0 0 0
29/07/2015
3.92
 2,000 3.83 3.92 3.83 0 0 0
28/07/2015
3.92
 600 3.85 3.92 3.85 0 0 0
27/07/2015
3.99
 7,600 3.92 3.99 3.83 100 0 0.0
24/07/2015
3.92
 2,200 3.99 3.99 3.92 0 0 0
23/07/2015
4.09
 19,900 4.26 4.26 3.93 0 0 0
22/07/2015
3.92
 37,300 3.65 3.92 3.65 100 0 0.0
21/07/2015
3.57
 8,800 3.46 3.57 3.46 0 0 0
20/07/2015
3.43
 6,800 3.39 3.43 3.36 300 0 0.0
17/07/2015
3.34
 500 3.34 3.34 3.34 0 0 0
16/07/2015
3.39
 1,300 3.34 3.39 3.34 200 0 0.0
15/07/2015
3.39
 2,800 3.36 3.39 3.36 200 0 0.0
14/07/2015
3.41
 2,000 3.39 3.41 3.36 200 0 0.0
13/07/2015
3.39
 300 3.36 3.39 3.36 0 0 0
10/07/2015
3.36
 3,500 3.43 3.43 3.36 0 0 0
09/07/2015
3.36
 9,600 3.34 3.39 3.31 400 0 0.0
08/07/2015
3.39
 5,700 3.46 3.46 3.27 400 0 0.0
07/07/2015
3.27
 1,800 3.39 3.39 3.27 100 1,300 0.0
06/07/2015
3.45
 3,100 3.34 3.45 3.34 100 0 0.0
03/07/2015
3.39
 16,600 3.24 3.48 3.22 300 0 0.0
02/07/2015
3.24
 15,300 3.22 3.24 3.20 5,400 0 0.1
01/07/2015
3.24
 4,000 3.24 3.24 3.24 0 0 0
30/06/2015
3.24
 6,200 3.24 3.24 3.22 0 0 0
29/06/2015
3.22
 0 3.22 3.22 3.22 0 0 0
26/06/2015
3.22
 2,200 3.22 3.24 3.22 700 0 0.0
25/06/2015
3.22
 5,519 3.22 3.22 3.22 2,000 0 0.0
24/06/2015
3.24
 300 3.24 3.24 3.24 0 0 0
23/06/2015
3.24
 3,300 3.22 3.24 3.22 0 0 0
22/06/2015
3.24
 6,600 3.24 3.24 3.22 0 0 0
19/06/2015
3.24
 7,800 3.24 3.24 3.22 2,500 0 0.0
18/06/2015
3.25
 2,100 3.22 3.25 3.22 200 0 0.0
17/06/2015
3.24
 1,700 3.24 3.24 3.22 1,500 0 0.0
16/06/2015
3.22
 5,500 3.22 3.22 3.22 2,400 0 0.0
15/06/2015
3.22
 8,467 3.22 3.22 3.22 4,600 0 0.1
12/06/2015
3.24
 4,700 3.25 3.27 3.24 0 0 0
11/06/2015
3.25
 11,633 3.24 3.29 3.22 5,300 0 0.1
10/06/2015
3.25
 11,000 3.22 3.25 3.22 2,000 0 0.0
09/06/2015
3.24
 7,200 3.22 3.24 3.22 5,900 0 0.1
08/06/2015
3.24
 4,800 3.22 3.24 3.20 4,600 0 0.1
05/06/2015
3.22
 1,200 3.24 3.24 3.20 0 0 0
04/06/2015
3.24
 8,200 3.24 3.24 3.20 4,100 0 0.1
03/06/2015
3.24
 10,204 3.22 3.24 3.20 1,000 0 0.0
02/06/2015
3.22
 9,500 3.20 3.22 3.20 7,000 0 0.1
01/06/2015
3.22
 11,300 3.22 3.27 3.20 8,000 0 0.1
29/05/2015
3.20
 1,500 3.22 3.24 3.20 0 0 0
28/05/2015
3.22
 2,900 3.20 3.22 3.20 0 0 0
27/05/2015
3.18
 2,400 3.20 3.20 3.17 0 0 0
26/05/2015
3.17
 11,600 3.17 3.22 3.15 1,000 0 0.0
25/05/2015
3.24
 6,200 3.24 3.24 3.17 0 0 0
22/05/2015
3.29
 9,555 3.22 3.32 3.13 100 0 0.0
21/05/2015
3.29
 20,267 3.17 3.29 3.13 100 0 0.0
20/05/2015
3.13
 21,200 3.18 3.18 3.13 0 0 0
19/05/2015
3.18
 4,700 3.17 3.18 3.15 0 0 0
18/05/2015
3.18
 3,100 3.15 3.18 3.13 200 0 0.0
15/05/2015
3.24
 3,300 3.22 3.24 3.20 300 0 0.0
14/05/2015
3.25
 6,900 3.25 3.25 3.20 0 0 0
13/05/2015
3.25
 8,400 3.24 3.25 3.20 0 0 0
12/05/2015
3.32
 10,700 3.22 3.65 3.20 200 0 0.0
11/05/2015
3.34
 9,100 3.32 3.34 3.29 100 500 0.0
08/05/2015
3.31
 3,000 3.29 3.34 3.25 100 0 0.0
07/05/2015
3.29
 5,600 3.25 3.29 3.18 300 0 0.0
06/05/2015
3.18
 10,300 2.99 3.25 2.99 2,100 500 0.0
05/05/2015
3.01
 5,700 2.98 3.01 2.98 0 0 0
04/05/2015
2.99
 9,100 3.01 3.01 2.96 0 0 0
27/04/2015
3.01
 20,100 2.99 3.01 2.98 0 0 0
24/04/2015
2.99
 6,800 2.96 2.99 2.96 0 0 0
23/04/2015
3.01
 13,500 2.99 3.03 2.99 0 0 0
22/04/2015
2.99
 14,100 2.91 2.99 2.89 0 0 0
21/04/2015
2.89
 7,700 2.85 2.89 2.84 0 0 0
20/04/2015
2.84
 0 2.84 2.84 2.84 0 0 0
17/04/2015
2.84
 500 2.75 2.84 2.75 400 0 0.0
16/04/2015
2.71
 2,500 2.82 2.82 2.71 0 0 0
15/04/2015
2.85
 200 2.85 2.85 2.85 0 0 0
14/04/2015
2.91
 1,300 2.78 2.91 2.78 400 0 0.0
13/04/2015
2.89
 12,900 2.77 2.94 2.75 1,300 0 0.0
10/04/2015
2.75
 4,300 2.70 2.75 2.70 100 0 0.0
09/04/2015
2.71
 1,500 2.68 2.71 2.68 100 0 0.0
08/04/2015
2.70
 25,400 2.73 2.73 2.61 700 0 0.0
07/04/2015
2.70
 635 2.65 2.70 2.65 200 0 0.0
06/04/2015
2.66
 6,188 2.70 2.77 2.63 500 0 0.0
03/04/2015
2.63
 8,600 2.77 2.77 2.63 300 4,000 -0.1
02/04/2015
2.71
 22,000 2.58 2.71 2.58 1,200 0 0.0
01/04/2015
2.63
 9,400 2.75 2.75 2.54 0 0 0
31/03/2015
2.61
 32,300 2.47 2.65 2.44 0 3,900 -0.1
30/03/2015
2.44
 2,600 2.45 2.45 2.38 700 0 0.0
27/03/2015
2.40
 2,500 2.45 2.45 2.40 0 0 0
26/03/2015
2.45
 4,800 2.40 2.45 2.40 100 0 0.0
25/03/2015
2.49
 13,700 2.40 2.49 2.40 100 0 0.0

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