CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.40
0.10
(0.38%)
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
(2026-05-20) 		0 0% 14,500 0 0
25.50
26.50
26.40
2 tháng
(2026-04-20) 		0.40 1.54% 55,400 0 0
25.50
27.50
26.40
3 tháng
(2026-03-23) 		-2.50 -8.68% 196,500 0 0
23.80
28.80
26.40
6 tháng
(2025-12-22) 		-2.70 -9.31% 688,600 3,500 0.1
23.80
31.50
26.40
12 tháng
(2025-06-24) 		9.32 54.90% 2,026,400 43,000 1.0
16.61
31.50
26.40
24 tháng
(2024-07-01) 		16.49 168.16% 3,256,487 68,106 1.3
9.81
31.50
26.40
36 tháng
(2023-07-05) 		17.65 204.08% 5,668,547 -468,008 -5.1
7.71
31.50
26.40
60 tháng
(2021-07-15) 		19.06 263.51% 8,686,874 74,079 0.8
6.28
31.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
03/11/2022
7.39
 10,200 7.02 7.39 6.65 5,100 100 0.1
02/11/2022
7.02
 28,559 7.39 7.39 6.65 10,900 100 0.1
01/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
31/10/2022
7.39
 1,500 7.32 7.39 7.32 500 100 0.0
28/10/2022
7.32
 100 7.39 7.39 7.32 0 0 0
27/10/2022
7.39
 0 7.39 7.39 7.39 0 0 0
26/10/2022
7.39
 1,079 7.47 7.47 7.39 400 0 0.0
25/10/2022
7.47
 88 7.47 7.47 7.47 0 88 -0.0
24/10/2022
7.47
 1,000 7.39 7.54 7.47 0 0 0
21/10/2022
7.39
 100 7.76 7.76 7.39 0 0 0
20/10/2022
7.76
 600 7.76 7.76 7.76 0 0 0
19/10/2022
7.76
 200 7.91 7.91 7.76 0 0 0
18/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
14/10/2022
7.91
 100 7.76 7.91 7.91 0 0 0
13/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
11/10/2022
7.76
 500 8.06 8.06 7.76 500 0 0.0
10/10/2022
8.06
 100 7.76 8.06 8.06 100 0 0.0
07/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
06/10/2022
7.76
 2,000 8.06 8.06 7.76 0 0 0
05/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
04/10/2022
8.06
 5,000 8.06 8.06 8.06 5,000 0 0.1
03/10/2022
8.06
 30,300 8.13 8.13 8.06 30,000 5,000 0.3
30/09/2022
8.13
 200 8.13 8.13 7.32 0 0 0
29/09/2022
8.13
 142 7.47 8.13 8.13 0 0 0
28/09/2022
7.47
 0 7.47 7.47 7.47 0 0 0
27/09/2022
7.47
 518 7.84 7.84 7.47 0 0 0
26/09/2022
7.84
 8,500 7.84 7.98 7.84 6,900 2,000 0.1
23/09/2022
7.84
 1,000 7.76 8.13 7.84 0 0 0
22/09/2022
7.76
 800 8.13 8.13 7.76 0 0 0
21/09/2022
8.13
 108 7.76 8.13 8.13 0 0 0
20/09/2022
7.76
 500 7.98 7.98 7.76 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |