CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.60 2.02% 211,300 -8,700 -0.3
29
30.80
29.70
2 tháng
(2025-12-01) 		6.30 26.25% 388,100 -10,900 -0.3
23.50
31.50
29.70
3 tháng
(2025-10-30) 		3.30 12.22% 434,200 -10,000 -0.3
23.50
31.50
29.70
6 tháng
(2025-08-01) 		9.08 42.76% 977,700 22,700 0.5
20.30
31.50
29.70
12 tháng
(2025-02-03) 		18.03 146.88% 2,201,118 37,801 0.7
11.81
31.50
29.70
24 tháng
(2024-02-15) 		21.58 247.56% 3,309,749 94,106 1.4
8.63
31.50
29.70
36 tháng
(2023-02-13) 		23.35 336.04% 5,394,668 -499,400 -5.7
6.95
31.50
29.70
60 tháng
(2021-02-23) 		23.14 322.98% 9,562,117 229,707 2.2
6.28
31.50
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
7.94
 2,400 7.76 7.94 7.76 100 0 0.0
22/09/2020
7.76
 1,200 7.82 7.82 7.76 0 0 0
21/09/2020
7.82
 17,900 7.82 7.88 7.82 200 3,100 -0.0
18/09/2020
7.82
 6,800 7.82 7.88 7.82 0 3,700 -0.0
17/09/2020
7.82
 3,712 7.69 8.44 7.82 100 0 0.0
16/09/2020
7.69
 1,700 7.76 7.76 7.69 0 400 -0.0
15/09/2020
7.76
 6,900 7.69 7.82 7.69 0 0 0
14/09/2020
7.69
 11,200 7.76 7.76 7.69 300 8,900 -0.1
11/09/2020
7.76
 20,800 7.57 7.76 7.57 0 11,900 -0.1
10/09/2020
7.57
 7,736 7.51 7.57 7.51 0 0 0
09/09/2020
7.51
 3,880 7.57 7.57 7.45 0 3,600 -0.0
08/09/2020
7.57
 8,400 7.69 7.69 7.51 0 0 0
07/09/2020
7.69
 1,000 7.69 7.69 7.69 0 0 0
04/09/2020
7.69
 120 7.69 7.69 7.69 0 0 0
03/09/2020
7.69
 1,800 7.63 7.69 7.63 0 0 0
01/09/2020
7.63
 7,900 7.63 7.63 7.57 0 4,900 -0.1
31/08/2020
7.63
 13,788 7.63 7.76 7.63 1,000 8,000 -0.1
28/08/2020
7.63
 17,700 7.57 7.63 7.57 0 9,700 -0.1
27/08/2020
7.57
 10,900 7.63 7.63 7.57 0 1,400 -0.0
26/08/2020
7.63
 3,414 7.57 7.63 7.57 0 2,100 -0.0
25/08/2020
7.57
 12,471 7.57 7.63 7.57 0 8,500 -0.1
24/08/2020
7.57
 52,600 7.57 7.69 7.51 0 12,700 -0.2
21/08/2020
7.57
 17,400 7.57 7.63 7.51 0 10,800 -0.1
20/08/2020
7.57
 4,723 7.45 7.57 7.45 0 0 0
19/08/2020
7.45
 15,100 7.45 7.51 7.45 0 0 0
18/08/2020
7.45
 54,700 7.45 7.51 7.45 0 22,400 -0.3
17/08/2020
7.45
 61,157 7.45 7.45 7.32 0 9,800 -0.1
14/08/2020
7.45
 5,300 7.45 7.76 7.45 1,000 3,300 -0.0
13/08/2020
7.45
 28,710 7.32 7.45 7.32 0 17,000 -0.2
12/08/2020
7.32
 9,000 7.26 7.38 7.32 100 0 0.0
11/08/2020
7.26
 22,000 7.20 7.57 7.26 0 2,000 -0.0
10/08/2020
7.20
 24,700 7.20 7.32 7.20 200 10,300 -0.1
07/08/2020
7.20
 9,700 7.26 7.32 7.20 0 0 0
06/08/2020
7.26
 7,000 7.20 7.26 7.14 0 0 0
05/08/2020
7.20
 18,700 7.20 7.26 7.01 0 0 0
04/08/2020
7.20
 31,600 6.89 7.20 6.89 700 0 0.0
03/08/2020
6.89
 21,200 6.95 7.01 6.83 0 0 0
31/07/2020
6.95
 3,000 6.76 6.95 6.76 600 0 0.0
30/07/2020
6.76
 7,000 6.76 6.76 6.76 0 0 0
29/07/2020
6.76
 4,000 6.83 6.89 6.76 0 0 0
28/07/2020
6.83
 1,970 6.83 6.83 6.76 0 0 0
27/07/2020
6.83
 11,900 6.83 6.83 6.45 0 0 0
24/07/2020
6.83
 5,500 7.01 7.01 6.76 1,000 0 0.0
23/07/2020
7.01
 1,500 7.01 7.01 7.01 0 0 0
22/07/2020
7.01
 17,300 7.14 7.14 7.01 1,900 0 0.0
21/07/2020
7.14
 12,800 7.26 7.26 7.07 2,600 0 0.0
20/07/2020
7.26
 1,407 7.26 7.32 7.26 500 0 0.0
17/07/2020
7.26
 3,800 7.26 7.26 7.20 0 0 0
16/07/2020
7.26
 6,710 7.26 7.32 7.26 10 0 0.0
15/07/2020
7.26
 1,000 7.32 7.32 7.20 300 0 0.0
14/07/2020
7.32
 2,500 7.32 7.32 7.32 0 0 0
13/07/2020
7.32
 3,800 7.32 7.32 7.32 100 0 0.0
10/07/2020
7.32
 2 7.32 7.32 7.32 0 0 0
09/07/2020
7.32
 2,400 7.32 7.32 7.14 700 0 0.0
08/07/2020
7.32
 9,501 7.32 7.32 7.07 0 0 0
07/07/2020
7.32
 14,447 7.32 7.38 7.20 2,117 0 0.0
06/07/2020
7.32
 8,114 7.26 7.32 7.20 0 0 0
03/07/2020
7.26
 14,321 7.20 7.32 7.20 9,000 0 0.1
02/07/2020
7.20
 1,616 7.14 7.20 7.07 0 0 0
01/07/2020
7.14
 1,100 7.14 7.20 7.07 0 0 0
30/06/2020
7.14
 300 7.14 7.14 7.14 0 0 0
29/06/2020
7.14
 8,000 7.26 7.26 7.07 0 0 0
26/06/2020
7.26
 2,000 7.38 7.38 7.26 0 0 0
25/06/2020
7.38
 1,300 7.38 7.38 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |