CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
5.40
 3,600 5.28 5.40 5.04 2,000 100 0.0
15/11/2022
5.28
 106,900 5.52 5.52 5.10 104,000 90,800 0.1
14/11/2022
5.52
 0 5.52 5.52 5.52 0 0 0
11/11/2022
5.52
 500 5.52 5.58 5.52 200 0 0.0
10/11/2022
5.52
 0 5.52 5.52 5.52 0 0 0
09/11/2022
5.52
 0 5.52 5.52 5.52 0 0 0
08/11/2022
5.52
 5,000 5.94 5.94 5.46 100 100 0
07/11/2022
5.94
 400 6.00 6.00 5.58 0 0 0
04/11/2022
6.00
 0 6.00 6.00 6.00 0 0 0
03/11/2022
6.00
 10,200 5.70 6.00 5.40 5,100 100 0.1
02/11/2022
5.70
 28,559 6.00 6.00 5.40 10,900 100 0.1
01/11/2022
6.00
 0 6.00 6.00 6.00 0 0 0
31/10/2022
6.00
 1,500 5.94 6.00 5.94 500 100 0.0
28/10/2022
5.94
 100 6.00 6.00 5.94 0 0 0
27/10/2022
6.00
 0 6.00 6.00 6.00 0 0 0
26/10/2022
6.00
 1,079 6.06 6.06 6.00 400 0 0.0
25/10/2022
6.06
 88 6.06 6.06 6.06 0 88 -0.0
24/10/2022
6.06
 1,000 6.00 6.12 6.06 0 0 0
21/10/2022
6.00
 100 6.30 6.30 6.00 0 0 0
20/10/2022
6.30
 600 6.30 6.30 6.30 0 0 0
19/10/2022
6.30
 200 6.42 6.42 6.30 0 0 0
18/10/2022
6.42
 0 6.42 6.42 6.42 0 0 0
17/10/2022
6.42
 0 6.42 6.42 6.42 0 0 0
14/10/2022
6.42
 100 6.30 6.42 6.42 0 0 0
13/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
12/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
11/10/2022
6.30
 500 6.54 6.54 6.30 500 0 0.0
10/10/2022
6.54
 100 6.30 6.54 6.54 100 0 0.0
07/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
06/10/2022
6.30
 2,000 6.54 6.54 6.30 0 0 0
05/10/2022
6.54
 0 6.54 6.54 6.54 0 0 0
04/10/2022
6.54
 5,000 6.54 6.54 6.54 5,000 0 0.1
03/10/2022
6.54
 30,300 6.60 6.60 6.54 30,000 5,000 0.3
30/09/2022
6.60
 200 6.60 6.60 5.94 0 0 0
29/09/2022
6.60
 142 6.06 6.60 6.60 0 0 0
28/09/2022
6.06
 0 6.06 6.06 6.06 0 0 0
27/09/2022
6.06
 518 6.36 6.36 6.06 0 0 0
26/09/2022
6.36
 8,500 6.36 6.48 6.36 6,900 2,000 0.1
23/09/2022
6.36
 1,000 6.30 6.60 6.36 0 0 0
22/09/2022
6.30
 800 6.60 6.60 6.30 0 0 0
21/09/2022
6.60
 108 6.30 6.60 6.60 0 0 0
20/09/2022
6.30
 500 6.48 6.48 6.30 0 400 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/09/2022
6.48
 8,300 6.57 6.60 6.30 4,800 0 0.1
16/09/2022
6.57
 954 6.57 6.57 6.57 0 0 0
15/09/2022
6.57
 1,948 6.45 6.57 6.45 600 0 0.0
14/09/2022
6.45
 4,006 6.10 6.45 6.39 3,400 0 0.0
13/09/2022
6.10
 1,406 5.87 6.10 6.10 0 0 0
12/09/2022
5.87
 400 6.45 6.57 5.87 0 0 0
09/09/2022
6.45
 0 6.45 6.45 6.45 0 0 0
08/09/2022
6.45
 2,800 6.39 6.45 6.39 1,500 0 0.0
07/09/2022
6.39
 500 6.39 6.39 6.39 0 0 0
06/09/2022
6.39
 4,800 6.22 6.39 6.39 0 0 0
05/09/2022
6.22
 1,600 6.10 6.22 6.22 0 0 0
31/08/2022
6.10
 0 6.10 6.10 6.10 0 0 0
30/08/2022
6.10
 900 5.87 6.10 5.93 0 0 0
29/08/2022
5.87
 200 6.39 6.39 5.87 0 0 0
26/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
25/08/2022
6.39
 1,200 6.57 6.57 6.39 0 0 0
24/08/2022
6.57
 0 6.57 6.57 6.57 0 0 0
23/08/2022
6.57
 100 6.57 6.57 6.57 0 0 0
22/08/2022
6.57
 100 6.34 6.57 6.57 0 0 0
19/08/2022
6.34
 0 6.34 6.34 6.34 0 0 0
18/08/2022
6.34
 600 6.34 6.39 6.34 0 0 0
17/08/2022
6.34
 1,000 6.51 6.51 6.34 0 0 0
16/08/2022
6.51
 100 6.34 6.51 6.51 0 0 0
15/08/2022
6.34
 300 6.63 6.63 6.34 0 0 0
12/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
11/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
10/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
09/08/2022
6.63
 100 6.63 6.63 6.63 0 0 0
08/08/2022
6.63
 100 6.34 6.63 6.63 0 0 0
05/08/2022
6.34
 400 6.39 6.39 6.34 0 0 0
04/08/2022
6.39
 2,026 6.45 6.45 6.39 0 26 -0.0
03/08/2022
6.45
 300 6.45 6.45 6.45 0 0 0
02/08/2022
6.45
 0 6.45 6.45 6.45 0 0 0
01/08/2022
6.45
 2,000 6.04 6.63 6.45 0 0 0
29/07/2022
6.04
 0 6.04 6.04 6.04 0 0 0
28/07/2022
6.04
 38 6.04 6.04 6.04 0 0 0
27/07/2022
6.04
 100 6.51 6.51 6.04 0 0 0
26/07/2022
6.51
 4,850 6.57 6.57 5.93 0 4,550 -0.0
25/07/2022
6.57
 27,500 6.10 6.57 5.70 27,400 27,400 0
22/07/2022
6.10
 500 6.10 6.10 6.10 0 0 0
21/07/2022
6.10
 0 6.10 6.10 6.10 0 0 0
20/07/2022
6.10
 400 5.87 6.10 5.35 0 0 0
19/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
18/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
15/07/2022
5.87
 33 5.87 5.87 5.87 0 0 0
14/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
13/07/2022
5.87
 1,200 5.35 5.87 5.87 0 0 0
12/07/2022
5.35
 2,300 5.93 5.93 5.35 0 2,200 -0.0
11/07/2022
5.93
 100 5.81 5.93 5.93 0 0 0
08/07/2022
5.81
 1,200 5.81 5.81 5.81 0 0 0
07/07/2022
5.81
 0 5.81 5.81 5.81 0 0 0
06/07/2022
5.81
 600 5.87 5.87 5.75 0 0 0
05/07/2022
5.87
 400 6.34 6.34 5.87 0 0 0
04/07/2022
6.34
 3,300 6.16 6.34 5.81 0 3,200 -0.0
01/07/2022
6.16
 100 6.45 6.45 6.16 0 0 0
30/06/2022
6.45
 200 6.34 6.45 6.39 0 0 0
29/06/2022
6.34
 500 6.34 6.34 6.34 0 0 0
28/06/2022
6.34
 1,200 6.39 6.39 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |