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)
19/08/2025
18.79
 0 18.79 18.79 18.79 0 0 0
18/08/2025
18.79
 4,600 19.02 19.02 18.72 400 0 0.0
15/08/2025
19.02
 21,400 18.79 19.02 18.34 2,000 0 0.0
14/08/2025
19.09
 15,900 18.79 19.24 18.72 4,000 0 0.1
13/08/2025
18.72
 15,800 18.72 19.47 18.72 1,000 0 0.0
12/08/2025
18.72
 34,400 17.52 18.72 17.44 300 0 0.0
11/08/2025
17.59
 15,200 17.37 17.59 17.29 1,000 0 0.0
08/08/2025
17.29
 14,100 17.22 17.29 17.14 0 0 0
07/08/2025
17.22
 11,600 17.22 17.22 17.07 0 0 0
06/08/2025
17.37
 7,500 17.37 17.37 17.00 0 0 0
05/08/2025
16.47
 10,700 17.59 17.59 16.47 0 0 0
04/08/2025
17.44
 2,100 17.22 17.59 17.22 0 400 0.0
01/08/2025
17.22
 6,500 17.52 17.82 17.22 0 0 0
31/07/2025
17.22
 8,500 17.22 17.59 17.22 500 0 0.0
30/07/2025
17.29
 18,500 17.29 17.29 17.22 0 0 0
29/07/2025
17.29
 200 17.29 17.29 17.29 0 0 0
28/07/2025
18.72
 57,100 18.72 18.72 16.92 300 0 0.0
25/07/2025
17.89
 25,400 17.52 18.19 16.47 0 0 0
24/07/2025
18.27
 56,600 18.04 18.34 17.29 2,700 0 0.1
23/07/2025
18.34
 154,300 19.17 19.17 17.22 200 0 0.0
22/07/2025
17.44
 127,900 17.44 17.44 17.44 0 0 0
21/07/2025
15.87
 148,300 15.87 15.87 15.72 0 0 0
18/07/2025
14.45
 1,800 14.15 14.60 14.15 0 0 0
17/07/2025
13.93
 0 13.93 13.93 13.93 0 0 0
16/07/2025
13.93
 300 13.93 13.93 13.93 0 0 0
15/07/2025
14.60
 49,500 13.93 14.60 13.85 0 0 0
14/07/2025
13.78
 500 13.78 13.78 13.78 0 0 0
11/07/2025
14.23
 4,300 14.23 14.23 14.23 0 0 0
10/07/2025
14.23
 7,600 15.05 15.05 14.23 0 0 0
09/07/2025
13.70
 300 13.70 13.70 13.70 0 0 0
08/07/2025
13.70
 2,600 13.70 14.23 13.70 0 0 0
07/07/2025
13.63
 2,000 13.55 13.70 13.48 0 0 0
04/07/2025
13.55
 0 13.55 13.55 13.55 0 0 0
03/07/2025
13.55
 11,100 13.63 13.63 13.55 0 0 0
02/07/2025
13.55
 5,000 13.70 13.70 13.55 0 0 0
01/07/2025
13.63
 300 13.63 13.63 13.63 0 0 0
30/06/2025
13.48
 1,000 13.48 13.48 13.48 0 0 0
27/06/2025
13.78
 100 13.78 13.78 13.78 100 0 0.0
26/06/2025
13.85
 6,600 13.78 13.93 13.78 4,300 0 0.1
25/06/2025
13.63
 800 13.63 13.63 13.63 0 0 0
24/06/2025
13.78
 100 13.78 13.78 13.78 0 0 0
23/06/2025
13.63
 2,000 13.63 13.63 13.63 0 0 0
20/06/2025
13.63
 700 13.63 13.63 13.63 0 0 0
19/06/2025
13.55
 500 13.55 13.55 13.55 0 0 0
18/06/2025
13.48
 2,100 13.48 13.48 13.48 0 0 0
17/06/2025
13.48
 100 13.48 13.48 13.48 0 0 0
16/06/2025
13.48
 2,000 13.48 13.48 13.48 0 0 0
13/06/2025
13.48
 1,000 13.48 13.48 13.48 0 0 0
12/06/2025
13.25
 5,100 13.25 13.33 13.25 0 0 0
11/06/2025
13.40
 100 13.40 13.40 13.40 0 0 0
10/06/2025
13.63
 1,400 13.63 13.63 13.63 0 0 0
09/06/2025
13.63
 0 13.63 13.63 13.63 0 0 0
06/06/2025
13.63
 6,700 13.63 13.63 13.55 0 0 0
05/06/2025
13.55
 0 13.55 13.55 13.55 0 0 0
04/06/2025
13.55
 100 13.55 13.55 13.55 0 0 0
03/06/2025
13.63
 3,600 13.70 13.70 13.63 0 0 0
02/06/2025
13.63
 6,300 13.70 13.70 13.63 0 5,700 -0.1
30/05/2025
13.78
 3,900 13.78 13.85 13.78 0 0 0
29/05/2025
13.78
 1,400 13.55 13.78 13.55 0 0 0
28/05/2025
13.63
 100 13.63 13.63 13.63 0 0 0
27/05/2025
13.55
 100 13.55 13.55 13.55 0 0 0
26/05/2025
13.63
 1,300 13.63 13.63 13.63 0 0 0
23/05/2025
14.45
 900 14.23 14.45 14.23 0 0 0
22/05/2025
13.55
 1,900 13.63 13.63 13.55 0 0 0
21/05/2025
14.00
 200 13.70 14.00 13.70 0 0 0
20/05/2025
13.70
 0 13.70 13.70 13.70 0 0 0
19/05/2025
13.70
 0 13.70 13.70 13.70 0 0 0
16/05/2025
13.70
 0 13.70 13.70 13.70 0 0 0
15/05/2025
13.70
 300 13.70 13.70 13.70 0 0 0
14/05/2025
13.48
 8,600 13.70 13.85 13.48 0 0 0
13/05/2025
13.70
 500 13.70 13.70 13.70 0 0 0
12/05/2025
13.70
 1,900 14.23 14.23 13.70 100 0 0.0
09/05/2025
14.08
 1,100 13.48 14.08 13.48 0 0 0
08/05/2025
13.85
 13,900 13.78 14.60 13.78 3,000 0 0.1
07/05/2025
14.15
 15,600 13.85 14.15 13.70 0 0 0
06/05/2025
14.15
 15,900 14.23 14.75 14.15 0 0 0
05/05/2025
13.48
 39,200 12.28 0 12.28 0 0 0
29/04/2025
12.28
 1,300 12.28 12.28 12.28 0 0 0
28/04/2025
12.28
 10,602 12.28 12.28 12.13 0 0 0
25/04/2025
12.20
 26,701 11.83 12.20 11.83 2,001 0 0.0
24/04/2025
11.75
 6,600 12.28 12.28 11.75 0 0 0
23/04/2025
12.13
 16,800 11.98 12.13 11.83 0 0 0
22/04/2025
12.28
 33,600 12.35 12.65 11.83 0 0 0
21/04/2025
11.53
 59,600 10.48 11.53 10.48 0 0 0
18/04/2025
10.48
 500 10.41 10.48 10.41 0 0 0
17/04/2025
10.33
 0 10.33 10.33 10.33 0 0 0
16/04/2025
10.33
 2,600 10.33 10.33 10.33 0 0 0
15/04/2025
10.33
 6,100 10.33 10.41 10.33 0 0 0
14/04/2025
10.41
 3,550 10.41 10.41 10.41 0 0 0
11/04/2025
10.33
 4,200 10.26 10.33 9.81 0 0 0
10/04/2025
10.26
 7,700 10.26 10.41 9.21 0 0 0
09/04/2025
9.88
 100 9.88 9.88 9.88 0 0 0
08/04/2025
9.58
 2,012 9.51 9.58 9.43 0 0 0
04/04/2025
9.58
 6,010 10.11 10.11 9.43 0 0 0
03/04/2025
10.11
 1,917 10.03 10.11 9.96 0 0 0
02/04/2025
10.26
 5,700 10.26 10.26 10.26 0 0 0
01/04/2025
10.26
 4,000 10.48 10.48 10.26 0 800 0.0
31/03/2025
10.48
 1,400 10.48 10.48 10.33 0 0 0
28/03/2025
10.48
 100 10.48 10.48 10.48 0 0 0
27/03/2025
10.48
 3,500 10.48 10.48 10.48 0 0 0

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