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)
14/12/2009
1.18
 100 1.12 1.18 1.18 0 0 0
11/12/2009
1.12
 1,400 1.20 1.20 1.12 0 0 0
10/12/2009
1.20
 400 1.20 1.20 1.20 0 0 0
09/12/2009
1.20
 400 1.25 1.25 1.20 0 0 0
08/12/2009
1.25
 1,200 1.29 1.29 1.23 0 0 0
07/12/2009
1.29
 600 1.38 1.38 1.29 0 0 0
04/12/2009
1.38
 100 1.35 1.38 1.38 0 0 0
03/12/2009
1.35
 100 1.28 1.35 1.35 0 0 0
02/12/2009
1.28
 2,300 1.37 1.37 1.27 0 0 0
01/12/2009
1.37
 5,300 1.28 1.37 1.34 0 0 0
30/11/2009
1.28
 1,400 1.34 1.34 1.27 0 0 0
27/11/2009
1.34
 1,400 1.28 1.34 1.19 0 0 0
26/11/2009
1.28
 1,400 1.37 1.37 1.28 0 0 0
25/11/2009
1.37
 6,200 1.47 1.47 1.37 0 0 0
24/11/2009
1.47
 100 1.39 1.47 1.47 0 0 0
23/11/2009
1.39
 1,200 1.48 1.48 1.39 0 0 0
20/11/2009
1.48
 3,500 1.51 1.51 1.48 0 100 0
19/11/2009
1.51
 1,400 1.51 1.52 1.41 0 0 0
18/11/2009
1.51
 2,500 1.51 1.51 1.43 0 0 0
17/11/2009
1.51
 100 1.42 1.51 1.51 0 0 0
16/11/2009
1.42
 1,700 1.51 1.51 1.42 400 0 0
13/11/2009
1.51
 6,000 1.52 1.52 1.44 0 0 0
12/11/2009
1.52
 5,600 1.46 1.52 1.52 0 0 0
11/11/2009
1.46
 6,500 1.46 1.46 1.45 0 0 0
10/11/2009
1.46
 6,500 1.49 1.49 1.37 0 0 0
09/11/2009
1.49
 500 1.45 1.49 1.42 0 0 0
06/11/2009
1.45
 9,700 1.42 1.52 1.45 0 0 0
05/11/2009
1.42
 400 1.34 1.42 1.42 0 0 0
04/11/2009
1.34
 9,900 1.41 1.41 1.32 0 0 0
03/11/2009
1.41
 17,800 1.50 1.50 1.41 0 0 0
02/11/2009
1.50
 10,300 1.63 1.63 1.50 0 0 0
30/10/2009
1.63
 10,100 1.57 1.65 1.58 0 0 0
29/10/2009
1.57
 9,200 1.69 1.69 1.54 1,000 0 0
28/10/2009
1.69
 9,000 1.73 1.73 1.63 0 0 0
27/10/2009
1.73
 13,700 1.70 1.83 1.60 0 0 0
26/10/2009
1.70
 13,200 1.71 1.73 1.69 0 500 0
23/10/2009
1.71
 38,800 1.69 1.81 1.61 0 0 0
22/10/2009
1.69
 51,100 1.58 1.69 1.62 0 0 0
21/10/2009
1.58
 19,300 1.48 1.58 1.58 0 0 0
20/10/2009
1.48
 5,300 1.37 1.48 1.47 0 0 0
19/10/2009
1.37
 11,200 1.46 1.46 1.37 100 500 0
16/10/2009
1.46
 18,200 1.55 1.56 1.46 0 500 0
15/10/2009
1.55
 28,700 1.50 1.61 1.43 0 0 0
14/10/2009
1.50
 37,000 1.45 1.55 1.41 0 0 0
13/10/2009
1.45
 18,200 1.36 1.45 1.45 0 0 0
12/10/2009
1.36
 15,500 1.27 1.36 1.36 0 0 0
09/10/2009
1.27
 19,800 1.22 1.27 1.27 0 0 0
08/10/2009
1.22
 46,800 1.16 1.22 1.15 0 0 0
07/10/2009
1.16
 53,300 1.14 1.17 1.05 500 0 0
06/10/2009
1.14
 28,600 1.09 1.16 1.09 0 0 0
05/10/2009
1.09
 26,200 1.09 1.12 1.09 0 0 0
02/10/2009
1.09
 35,500 1.14 1.16 1.08 0 0 0
01/10/2009
1.14
 30,000 1.12 1.19 1.09 0 0 0
30/09/2009
1.12
 72,100 1.05 1.12 1.09 0 0 0
29/09/2009
1.05
 33,000 1.00 1.05 1.03 0 0 0
28/09/2009
1.00
 22,200 0.98 1.00 0.97 0 600 0
25/09/2009
0.98
 24,100 0.98 0.98 0.95 0 0 0
24/09/2009
0.98
 11,700 0.98 0.99 0.94 0 0 0
23/09/2009
0.98
 24,400 1.03 1.03 0.98 0 500 0
22/09/2009
1.03
 24,400 1.03 1.05 0.99 0 0 0
21/09/2009
1.03
 4,900 1.04 1.09 1.03 0 0 0
18/09/2009
1.04
 19,400 1.02 1.06 1.01 0 0 0
17/09/2009
1.02
 45,100 0.98 1.02 0.98 0 0 0
16/09/2009
0.98
 44,100 0.91 0.98 0.92 0 0 0
15/09/2009
0.91
 16,400 0.94 0.96 0.89 0 0 0
14/09/2009
0.94
 16,300 0.89 0.94 0.89 0 0 0
11/09/2009
0.89
 20,200 0.87 0.89 0.88 0 0 0
10/09/2009
0.87
 4,900 0.86 0.89 0.87 0 0 0
09/09/2009
0.86
 1,500 0.86 0.89 0.86 0 0 0
08/09/2009
0.86
 11,000 0.82 0.87 0.80 0 0 0
07/09/2009
0.82
 5,300 0.86 0.87 0.82 0 0 0
04/09/2009
0.86
 8,500 0.86 0.87 0.86 0 3,100 0
03/09/2009
0.86
 2,000 0.89 0.89 0.86 0 0 0
01/09/2009
0.89
 6,400 0.91 0.96 0.87 0 0 0
31/08/2009
0.91
 22,200 0.89 0.92 0.89 0 2,000 0
28/08/2009
0.89
 8,200 0.85 0.89 0.85 0 500 0
27/08/2009
0.85
 8,700 0.85 0.86 0.83 0 0 0
26/08/2009
0.85
 3,300 0.84 0.85 0.84 0 0 0
25/08/2009
0.84
 3,500 0.84 0.84 0.84 0 0 0
24/08/2009
0.84
 17,600 0.83 0.86 0.83 800 0 0
21/08/2009
0.83
 8,600 0.83 0.86 0.83 0 0 0
20/08/2009
0.83
 4,300 0.82 0.84 0.83 0 0 0
19/08/2009
0.82
 6,200 0.80 0.83 0.82 0 0 0
18/08/2009
0.80
 1,300 0.83 0.83 0.80 0 0 0
17/08/2009
0.83
 6,200 0.83 0.83 0.82 0 0 0
14/08/2009
0.83
 14,300 0.80 0.84 0.80 1,000 0 0
13/08/2009
0.80
 4,200 0.82 0.83 0.80 1,000 0 0
12/08/2009
0.82
 600 0.83 0.83 0.80 0 0 0
11/08/2009
0.83
 4,200 0.82 0.83 0.81 700 0 0
10/08/2009
0.82
 8,800 0.79 0.83 0.82 2,900 0 0
07/08/2009
0.79
 6,200 0.79 0.84 0.79 500 0 0
06/08/2009
0.79
 700 0.78 0.79 0.78 0 0 0
05/08/2009
0.78
 1,500 0.78 0.78 0.77 0 0 0
04/08/2009
0.78
 1,000 0.78 0.78 0.78 0 0 0
03/08/2009
0.78
 4,200 0.79 0.79 0.78 0 0 0
31/07/2009
0.79
 3,400 0.77 0.79 0.78 0 0 0
30/07/2009
0.77
 1,000 0.78 0.78 0.77 0 0 0
29/07/2009
0.78
 2,000 0.75 0.78 0.78 0 0 0
28/07/2009
0.75
 7,300 0.79 0.79 0.75 0 0 0
27/07/2009
0.79
 5,400 0.79 0.83 0.78 0 0 0

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