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)
05/10/2010
2.27
 23,800 2.23 2.28 2.21 0 0 0
04/10/2010
2.22
 25,500 2.20 2.26 2.20 0 0 0
01/10/2010
2.25
 3,600 2.25 2.25 2.21 0 0 0
30/09/2010
2.28
 8,400 2.21 2.28 2.21 0 0 0
29/09/2010
2.22
 12,600 2.28 2.30 2.22 0 0 0
28/09/2010
2.26
 30,200 2.23 2.30 2.23 0 0 0
27/09/2010
2.22
 30,700 2.23 2.27 2.20 0 0 0
24/09/2010
2.25
 14,100 2.20 2.29 2.20 0 0 0
23/09/2010
2.23
 14,500 2.25 2.27 2.12 0 0 0
22/09/2010
2.25
 6,100 2.32 2.32 2.21 0 0 0
21/09/2010
2.24
 28,700 2.22 2.29 2.22 0 0 0
20/09/2010
2.34
 22,800 2.24 2.35 2.22 0 0 0
17/09/2010
2.22
 14,100 2.18 2.25 2.17 0 400 0.0
16/09/2010
2.14
 16,300 2.09 2.16 2.09 0 0 0
15/09/2010
2.09
 18,800 2.03 2.19 2.03 0 0 0
14/09/2010
2.18
 0 2.18 2.18 2.18 0 0 0
13/09/2010
2.12
 500 2.20 2.20 2.12 0 0 0
10/09/2010
2.06
 5,500 2.21 2.22 2.06 0 0 0
09/09/2010
2.17
 10,600 2.20 2.22 2.17 0 0 0
08/09/2010
2.10
 12,000 2.24 2.24 2.10 0 0 0
07/09/2010
2.25
 16,900 2.27 2.28 2.22 0 0 0
06/09/2010
2.22
 9,400 2.14 2.28 2.14 0 0 0
01/09/2010
2.14
 100 2.14 2.14 2.14 0 0 0
31/08/2010
2.08
 0 2.08 2.08 2.08 0 0 0
30/08/2010
2.07
 1,700 2.06 2.09 2.06 0 0 0
27/08/2010
1.96
 15,800 1.89 2.02 1.87 0 0 0
26/08/2010
1.87
 15,500 2.07 2.09 1.87 0 0 0
25/08/2010
2.05
 1,600 2.06 2.06 1.91 0 0 0
24/08/2010
2.05
 2,100 2.05 2.05 2.05 0 0 0
23/08/2010
2.10
 4,200 2.11 2.25 2.10 0 0 0
20/08/2010
2.28
 3,800 2.20 2.28 2.20 0 0 0
19/08/2010
2.21
 32,600 2.21 2.21 2.20 0 0 0
18/08/2010
2.10
 5,800 2.09 2.10 2.04 0 0 0
17/08/2010
2.10
 5,400 2.09 2.11 2.09 0 0 0
16/08/2010
2.11
 23,900 2.25 2.25 2.05 0 0 0
13/08/2010
2.12
 10,200 2.08 2.12 2.08 0 0 0
12/08/2010
1.98
 2,900 1.98 1.98 1.97 0 0 0
11/08/2010
1.87
 14,500 1.77 1.87 1.76 0 0 0
10/08/2010
1.76
 11,500 1.76 1.76 1.76 0 0 0
09/08/2010
1.88
 0 1.88 1.88 1.88 0 0 0
06/08/2010
1.92
 5,400 1.87 1.92 1.87 0 0 0
05/08/2010
1.98
 5,100 1.97 1.98 1.95 0 0 0
04/08/2010
1.95
 5,500 1.95 1.95 1.95 0 0 0
03/08/2010
1.95
 2,900 1.95 1.95 1.95 0 0 0
02/08/2010
1.83
 100 1.83 1.83 1.83 0 0 0
30/07/2010
1.93
 100 1.93 1.93 1.93 0 0 0
29/07/2010
2.03
 0 2.03 2.03 2.03 0 0 0
28/07/2010
2.03
 200 2.03 2.03 2.03 0 0 0
27/07/2010
2.14
 1,000 2.14 2.14 2.14 0 0 0
26/07/2010
2.09
 500 2.09 2.09 2.09 0 0 0
23/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
22/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
21/07/2010
2.06
 1,100 2.01 2.06 2.01 0 0 0
20/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
19/07/2010
2.06
 600 2.06 2.06 2.06 0 0 0
16/07/2010
2.09
 1,300 2.09 2.09 1.98 0 0 0
15/07/2010
2.13
 6,000 2.09 2.14 2.09 0 0 0
14/07/2010
2.13
 4,100 2.16 2.16 2.09 0 0 0
13/07/2010
2.11
 2,300 2.13 2.13 2.11 0 0 0
12/07/2010
2.08
 2,700 2.09 2.09 2.07 0 0 0
09/07/2010
2.07
 100 2.07 2.07 2.07 0 0 0
08/07/2010
2.05
 21,900 2.05 2.09 2.03 0 0 0
07/07/2010
2.03
 100 2.03 2.03 2.03 0 0 0
06/07/2010
2.01
 5,400 2.03 2.06 1.98 0 0 0
05/07/2010
2.13
 5,900 2.12 2.13 2.05 0 0 0
02/07/2010
2.18
 100 2.18 2.18 2.18 0 0 0
01/07/2010
2.05
 5,000 2.05 2.06 2.05 0 0 0
30/06/2010
2.10
 17,800 1.92 2.11 1.92 0 0 0
29/06/2010
1.98
 3,200 1.98 1.98 1.98 0 0 0
28/06/2010
1.98
 5,100 1.99 1.99 1.98 0 0 0
25/06/2010
2.02
 13,200 2.03 2.09 2.01 0 0 0
24/06/2010
2.00
 4,100 2.00 2.02 2.00 0 0 0
23/06/2010
2.01
 6,300 2.00 2.01 1.99 0 0 0
22/06/2010
2.03
 17,800 2.01 2.08 2.01 0 0 0
21/06/2010
2.06
 21,600 2.01 2.08 2.01 0 0 0
18/06/2010
2.03
 26,900 2.17 2.17 1.99 0 0 0
17/06/2010
2.04
 19,800 2.03 2.04 1.94 0 0 0
16/06/2010
1.91
 20,500 1.91 1.91 1.91 0 0 0
15/06/2010
1.79
 8,100 1.90 1.90 1.76 0 0 0
14/06/2010
1.81
 6,300 1.77 1.92 1.72 0 0 0
11/06/2010
1.81
 1,300 1.87 1.90 1.81 0 0 0
10/06/2010
1.78
 5,800 1.67 1.78 1.67 0 0 0
09/06/2010
1.67
 800 1.67 1.67 1.67 0 0 0
08/06/2010
1.68
 3,600 1.66 1.72 1.66 0 0 0
07/06/2010
1.79
 3,100 1.78 1.79 1.78 0 0 0
04/06/2010
1.90
 700 1.92 1.92 1.90 0 0 0
03/06/2010
1.98
 2,600 1.86 1.98 1.86 0 0 0
02/06/2010
1.95
 5,500 1.84 1.95 1.83 0 0 0
01/06/2010
2.08
 5,100 1.94 2.08 1.94 0 0 0
31/05/2010
2.23
 4,100 2.04 2.23 2.04 0 0 0
28/05/2010
2.15
 2,000 2.31 2.31 2.15 0 0 0
27/05/2010
2.24
 2,400 2.17 2.32 2.17 0 0 0
26/05/2010
2.24
 2,000 2.40 2.40 2.24 0 0 0
25/05/2010
2.28
 5,200 2.35 2.35 2.28 0 0 0
24/05/2010
2.29
 13,300 2.20 2.29 2.17 0 0 0
21/05/2010
2.12
 5,300 2.17 2.17 2.11 0 0 0
20/05/2010
2.09
 18,700 1.97 2.09 1.97 0 0 0
19/05/2010
1.95
 14,000 2.09 2.09 1.95 0 0 0
18/05/2010
2.09
 5,000 2.09 2.09 2.09 0 0 0
17/05/2010
2.21
 9,400 2.37 2.37 2.21 0 0 0

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