CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.50
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
(2026-04-01) 		1.60 6.43% 40,100 0 0
23.80
27.40
26.50
2 tháng
(2026-03-02) 		0.40 1.53% 216,300 -500 -0.0
23.80
30
26.50
3 tháng
(2026-02-02) 		-1 -3.64% 286,900 3,200 0.1
23.80
30
26.50
6 tháng
(2025-11-03) 		0.70 2.71% 750,700 2,200 0.0
23.50
31.50
26.50
12 tháng
(2025-05-06) 		9.06 51.94% 2,084,800 40,400 0.9
16.33
31.50
26.50
24 tháng
(2024-05-13) 		17.61 198.24% 3,433,491 64,606 1.3
8.89
31.50
26.50
36 tháng
(2023-05-17) 		18.37 225.88% 5,678,894 -487,493 -5.4
7.71
31.50
26.50
60 tháng
(2021-05-27) 		19.26 266.27% 8,854,783 93,079 1.0
6.28
31.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/09/2022
7.98
 8,300 8.09 8.13 7.76 4,800 0 0.1
16/09/2022
8.09
 954 8.09 8.09 8.09 0 0 0
15/09/2022
8.09
 1,948 7.95 8.09 7.95 600 0 0.0
14/09/2022
7.95
 4,006 7.52 7.95 7.88 3,400 0 0.0
13/09/2022
7.52
 1,406 7.24 7.52 7.52 0 0 0
12/09/2022
7.24
 400 7.95 8.09 7.24 0 0 0
09/09/2022
7.95
 0 7.95 7.95 7.95 0 0 0
08/09/2022
7.95
 2,800 7.88 7.95 7.88 1,500 0 0.0
07/09/2022
7.88
 500 7.88 7.88 7.88 0 0 0
06/09/2022
7.88
 4,800 7.66 7.88 7.88 0 0 0
05/09/2022
7.66
 1,600 7.52 7.66 7.66 0 0 0
31/08/2022
7.52
 0 7.52 7.52 7.52 0 0 0
30/08/2022
7.52
 900 7.24 7.52 7.31 0 0 0
29/08/2022
7.24
 200 7.88 7.88 7.24 0 0 0
26/08/2022
7.88
 0 7.88 7.88 7.88 0 0 0
25/08/2022
7.88
 1,200 8.09 8.09 7.88 0 0 0
24/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0
23/08/2022
8.09
 100 8.09 8.09 8.09 0 0 0
22/08/2022
8.09
 100 7.81 8.09 8.09 0 0 0
19/08/2022
7.81
 0 7.81 7.81 7.81 0 0 0
18/08/2022
7.81
 600 7.81 7.88 7.81 0 0 0
17/08/2022
7.81
 1,000 8.02 8.02 7.81 0 0 0
16/08/2022
8.02
 100 7.81 8.02 8.02 0 0 0
15/08/2022
7.81
 300 8.17 8.17 7.81 0 0 0
12/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
11/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
10/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
09/08/2022
8.17
 100 8.17 8.17 8.17 0 0 0
08/08/2022
8.17
 100 7.81 8.17 8.17 0 0 0
05/08/2022
7.81
 400 7.88 7.88 7.81 0 0 0
04/08/2022
7.88
 2,026 7.95 7.95 7.88 0 26 -0.0
03/08/2022
7.95
 300 7.95 7.95 7.95 0 0 0
02/08/2022
7.95
 0 7.95 7.95 7.95 0 0 0
01/08/2022
7.95
 2,000 7.45 8.17 7.95 0 0 0
29/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
28/07/2022
7.45
 38 7.45 7.45 7.45 0 0 0
27/07/2022
7.45
 100 8.02 8.02 7.45 0 0 0
26/07/2022
8.02
 4,850 8.09 8.09 7.31 0 4,550 -0.0
25/07/2022
8.09
 27,500 7.52 8.09 7.02 27,400 27,400 0
22/07/2022
7.52
 500 7.52 7.52 7.52 0 0 0
21/07/2022
7.52
 0 7.52 7.52 7.52 0 0 0
20/07/2022
7.52
 400 7.24 7.52 6.59 0 0 0
19/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
18/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/07/2022
7.24
 33 7.24 7.24 7.24 0 0 0
14/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
13/07/2022
7.24
 1,200 6.59 7.24 7.24 0 0 0
12/07/2022
6.59
 2,300 7.31 7.31 6.59 0 2,200 -0.0
11/07/2022
7.31
 100 7.16 7.31 7.31 0 0 0
08/07/2022
7.16
 1,200 7.16 7.16 7.16 0 0 0
07/07/2022
7.16
 0 7.16 7.16 7.16 0 0 0
06/07/2022
7.16
 600 7.24 7.24 7.09 0 0 0
05/07/2022
7.24
 400 7.81 7.81 7.24 0 0 0
04/07/2022
7.81
 3,300 7.59 7.81 7.16 0 3,200 -0.0
01/07/2022
7.59
 100 7.95 7.95 7.59 0 0 0
30/06/2022
7.95
 200 7.81 7.95 7.88 0 0 0
29/06/2022
7.81
 500 7.81 7.81 7.81 0 0 0
28/06/2022
7.81
 1,200 7.88 7.88 7.81 0 0 0
27/06/2022
7.88
 2,100 8.02 8.02 7.24 0 100 -0.0
24/06/2022
8.02
 200 7.88 8.02 7.16 0 0 0
23/06/2022
7.88
 2,000 7.16 7.88 7.81 0 0 0
22/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
21/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
20/06/2022
7.16
 1,100 7.38 7.38 7.09 0 0 0
17/06/2022
7.38
 600 7.38 7.38 7.38 0 0 0
16/06/2022
7.38
 2,610 7.09 7.52 7.38 0 0 0
15/06/2022
7.09
 2,300 7.88 7.88 7.09 0 0 0
14/06/2022
7.88
 100 8.17 8.17 7.88 0 0 0
13/06/2022
8.17
 2,100 8.24 8.24 7.88 0 0 0
10/06/2022
8.24
 0 8.24 8.24 8.24 0 0 0
09/06/2022
8.24
 0 8.24 8.24 8.24 0 0 0
08/06/2022
8.24
 800 8.38 8.38 8.24 0 0 0
07/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
06/06/2022
8.38
 100 8.24 8.38 8.38 0 0 0
03/06/2022
8.24
 4,500 8.24 8.24 8.24 4,500 0 0.1
02/06/2022
8.24
 3,200 8.24 8.24 7.74 0 0 0
01/06/2022
8.24
 210 8.52 8.52 7.88 0 0 0
31/05/2022
8.52
 0 8.52 8.52 8.52 0 0 0
30/05/2022
8.52
 0 8.52 8.52 8.52 0 0 0
27/05/2022
8.52
 100 7.88 8.52 8.52 0 0 0
26/05/2022
7.88
 24,600 8.38 8.38 7.74 0 0 0
25/05/2022
8.38
 1,400 7.74 8.38 7.09 0 0 0
24/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
23/05/2022
7.74
 100 8.45 8.45 7.74 0 0 0
20/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
19/05/2022
8.45
 2,600 8.45 8.45 7.74 0 0 0
18/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
17/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
16/05/2022
8.45
 1,600 7.74 8.45 7.74 0 0 0
13/05/2022
7.74
 2,400 8.45 8.45 7.66 0 0 0
12/05/2022
8.45
 100 8.45 8.45 8.45 0 0 0
11/05/2022
8.45
 10 8.45 8.45 8.45 0 0 0
10/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
09/05/2022
8.45
 300 8.52 8.52 8.45 0 0 0
06/05/2022
8.52
 400 8.52 8.52 8.52 0 0 0
05/05/2022
8.52
 600 8.52 8.52 8.52 0 0 0
04/05/2022
8.52
 1,800 8.60 8.60 8.52 0 100 -0.0
29/04/2022
8.60
 1,400 8.52 8.60 8.52 0 0 0
28/04/2022
8.52
 600 8.60 8.60 8.52 0 0 0
27/04/2022
8.60
 100 8.60 8.60 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |