CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
7.16
 4,310 7.09 7.16 7.09 0 0 0
17/02/2021
7.09
 14,700 7.02 7.24 7.02 0 0 0
09/02/2021
7.02
 30,574 7.02 7.09 6.95 0 0 0
08/02/2021
7.02
 10,700 7.09 7.38 7.02 0 0 0
05/02/2021
7.09
 14,900 7.09 7.16 6.95 6,000 3,000 0.0
04/02/2021
7.09
 2,700 6.95 7.09 6.95 0 0 0
03/02/2021
6.95
 9,800 7.09 7.09 6.95 0 800 -0.0
02/02/2021
7.09
 4,903 6.66 7.09 6.95 0 0 0
01/02/2021
6.66
 9,400 7.16 7.16 6.66 2,000 0 0.0
29/01/2021
7.16
 19,900 6.52 7.16 6.59 1,000 3,500 -0.0
28/01/2021
6.52
 41,908 7.16 7.16 6.45 4,400 0 0.0
27/01/2021
7.16
 25,500 7.31 7.31 7.09 0 0 0
26/01/2021
7.31
 46,500 7.31 7.38 7.02 3,000 0 0.0
25/01/2021
7.31
 37,300 7.31 7.38 7.24 0 0 0
22/01/2021
7.31
 39,300 7.45 7.52 7.24 0 0 0
21/01/2021
7.45
 7,600 7.52 7.66 7.45 3,000 0 0.0
20/01/2021
7.52
 5,200 7.38 7.52 7.16 0 0 0
19/01/2021
7.38
 33,300 7.74 7.74 7.16 0 0 0
18/01/2021
7.74
 23,000 7.74 7.81 7.52 0 0 0
15/01/2021
7.74
 15,300 7.66 7.88 7.74 0 0 0
14/01/2021
7.66
 28,200 7.66 7.81 7.66 0 0 0
13/01/2021
7.66
 31,300 7.59 7.88 7.66 0 0 0
12/01/2021
7.59
 65,700 7.31 7.74 7.31 0 0 0
11/01/2021
7.31
 8,000 7.31 7.38 7.24 3,500 1,600 0.0
08/01/2021
7.31
 36,200 7.31 7.45 7.24 1,000 2,000 -0.0
07/01/2021
7.31
 19,700 7.31 7.45 7.31 0 0 0
06/01/2021
7.31
 25,710 7.45 7.45 7.31 0 0 0
05/01/2021
7.45
 200 7.45 7.45 7.45 0 0 0
04/01/2021
7.45
 7,300 7.45 7.45 7.24 0 0 0
31/12/2020
7.45
 12,000 7.31 7.45 7.31 0 0 0
30/12/2020
7.31
 4,620 7.38 7.38 7.31 0 0 0
29/12/2020
7.38
 35,904 7.24 7.45 7.16 0 0 0
28/12/2020
7.24
 31,010 7.45 7.52 7.16 100 0 0.0
25/12/2020
7.45
 17,651 7.45 7.45 7.38 0 0 0
24/12/2020
7.45
 14,900 7.59 7.88 7.38 3,500 0 0.0
23/12/2020
7.59
 30,210 7.45 7.59 7.31 0 0 0
22/12/2020
7.45
 6,900 7.52 7.52 7.31 0 0 0
21/12/2020
7.52
 20,812 7.45 7.74 7.16 0 0 0
18/12/2020
7.45
 440 7.31 7.45 7.45 0 0 0
17/12/2020
7.31
 6,250 7.31 7.45 7.31 100 0 0.0
16/12/2020
7.31
 33,000 7.31 7.31 7.16 0 0 0
15/12/2020
7.31
 12,958 7.16 7.31 7.16 0 258 -0.0
14/12/2020
7.16
 30,320 7.16 7.31 7.16 0 0 0
11/12/2020
7.16
 57,700 6.95 7.16 6.95 0 0 0
10/12/2020
6.95
 40,500 6.95 6.95 6.88 1,500 0 0.0
09/12/2020
6.95
 17,759 6.95 6.95 6.95 0 0 0
08/12/2020
6.95
 8,000 6.95 7.02 6.95 0 0 0
07/12/2020
6.95
 47,800 6.88 6.95 6.88 0 0 0
04/12/2020
6.88
 41,800 7.02 7.02 6.88 0 0 0
03/12/2020
7.02
 23,100 7.02 7.02 6.95 0 0 0
02/12/2020
7.02
 16,300 7.09 7.09 6.95 0 0 0
01/12/2020
7.09
 26,600 7.02 7.09 6.88 0 0 0
30/11/2020
7.02
 43,910 6.95 7.02 6.88 0 0 0
27/11/2020
6.95
 27,702 7.02 7.02 6.88 0 0 0
26/11/2020
7.02
 13,400 6.95 7.09 6.95 0 0 0
25/11/2020
6.95
 19,844 7.09 7.16 6.95 0 0 0
24/11/2020
7.09
 79,020 6.95 7.09 6.95 0 70 -0.0
23/11/2020
6.95
 48,430 7.16 7.16 6.95 2,100 0 0.0
20/11/2020
7.16
 32,290 7.24 7.24 7.09 0 0 0
19/11/2020
7.24
 23,939 7.31 7.38 7.24 0 0 0
18/11/2020
7.31
 21,510 7.38 7.38 7.24 0 0 0
17/11/2020
7.38
 34,421 7.45 7.45 7.38 0 0 0
16/11/2020
7.45
 16,600 7.59 8.09 7.45 0 300 -0.0
13/11/2020
7.59
 16,500 7.66 7.66 7.45 0 0 0
12/11/2020
7.66
 38,800 7.66 7.66 7.45 0 0 0
11/11/2020
7.66
 500 7.52 7.66 7.45 0 0 0
10/11/2020
7.52
 8,110 7.52 7.88 7.45 100 0 0.0
09/11/2020
7.52
 8,810 7.52 7.59 7.45 0 0 0
06/11/2020
7.52
 1,620 7.52 7.52 7.52 0 0 0
05/11/2020
7.52
 18,800 7.59 7.59 7.52 0 1,500 -0.0
04/11/2020
7.59
 7,300 7.66 7.66 7.52 0 0 0
03/11/2020
7.66
 16,020 7.59 7.66 7.59 3,700 0 0.0
02/11/2020
7.59
 4,000 8.02 8.02 7.59 0 0 0
30/10/2020
8.02
 160 7.59 8.02 8.02 0 0 0
29/10/2020
7.59
 10,410 7.52 7.59 7.38 0 0 0
28/10/2020
7.52
 13,010 7.59 7.81 7.45 0 0 0
27/10/2020
7.59
 26,500 7.81 7.81 7.59 0 0 0
26/10/2020
7.81
 4,000 7.81 8.02 7.74 0 0 0
23/10/2020
7.81
 4,331 8.09 8.09 7.74 0 0 0
22/10/2020
8.09
 10,014 8.09 8.09 7.81 4,010 0 0.0
21/10/2020
8.09
 29,800 7.59 8.24 7.81 5,000 500 0.1
20/10/2020
7.59
 25,700 7.59 7.59 6.95 0 0 0
19/10/2020
7.59
 66,360 8.38 8.38 7.59 0 0 0
16/10/2020
8.38
 26,310 8.81 8.81 7.95 300 0 0.0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 19%
15/10/2020
8.81
 96,420 8.81 8.88 8.60 0 3,500 -0.0
14/10/2020
8.81
 129,900 8.94 9.12 8.81 0 0 0
13/10/2020
8.94
 192,310 8.81 9.06 8.75 7,100 0 0.1
12/10/2020
8.81
 158,200 8.69 8.94 8.69 200 100 0.0
09/10/2020
8.69
 127,789 8.87 8.87 8.62 829 0 0.0
08/10/2020
8.87
 67,200 8.75 9.06 8.75 2,100 0 0.0
07/10/2020
8.75
 206,412 8.62 8.81 8.56 0 55,100 -0.8
06/10/2020
8.62
 118,000 8.62 8.62 8.56 3,000 38,000 -0.5
05/10/2020
8.62
 191,630 8.31 8.62 8.25 0 70,100 -1.0
02/10/2020
8.31
 56,309 8.44 8.44 8.19 0 10,600 -0.1
01/10/2020
8.44
 92,280 8.38 8.44 8.25 800 28,100 -0.4
30/09/2020
8.38
 106,470 8.31 8.38 8.00 0 17,800 -0.2
29/09/2020
8.31
 118,672 7.63 8.38 7.63 0 4,200 -0.1
28/09/2020
7.63
 4,000 7.69 7.69 7.57 0 100 -0.0
25/09/2020
7.69
 20,900 7.76 7.76 7.63 0 0 0
24/09/2020
7.76
 7,000 7.94 7.94 7.69 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |