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)
31/01/2020
7.20
 0 7.20 7.20 7.20 0 0 0
30/01/2020
7.20
 200 7.20 7.20 6.95 0 0 0
22/01/2020
7.20
 1,100 6.95 7.20 6.89 300 0 0.0
21/01/2020
6.95
 2,500 6.95 6.95 6.95 0 0 0
20/01/2020
6.95
 4,600 7.14 7.14 6.95 4,200 0 0.0
17/01/2020
7.14
 200 7.14 7.26 7.14 0 0 0
16/01/2020
7.14
 1,100 7.32 7.32 7.14 0 0 0
15/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
14/01/2020
7.32
 3,000 6.89 7.32 7.01 0 0 0
13/01/2020
6.89
 1,300 6.70 6.89 6.83 0 0 0
10/01/2020
6.70
 2,000 6.76 6.76 6.70 0 0 0
09/01/2020
6.76
 55 6.76 6.76 6.76 0 0 0
08/01/2020
6.76
 1,420 6.76 6.76 6.76 0 0 0
07/01/2020
6.76
 800 6.76 6.76 6.76 0 0 0
06/01/2020
6.76
 1,000 6.83 6.83 6.76 0 0 0
03/01/2020
6.83
 1,700 6.83 6.83 6.83 0 0 0
02/01/2020
6.83
 2,300 6.89 6.89 6.83 0 0 0
31/12/2019
6.89
 100 6.95 6.95 6.89 0 0 0
30/12/2019
6.95
 0 6.95 6.95 6.95 0 0 0
27/12/2019
6.95
 1,100 6.95 7.01 6.95 0 0 0
26/12/2019
6.95
 275 6.89 6.95 6.95 0 0 0
25/12/2019
6.89
 0 6.89 6.89 6.89 0 0 0
24/12/2019
6.89
 12,100 6.83 7.01 6.70 400 900 -0.0
23/12/2019
6.83
 1,000 6.83 6.83 6.83 0 0 0
20/12/2019
6.83
 200 6.83 6.83 6.83 100 0 0.0
19/12/2019
6.83
 5,000 6.83 7.20 6.83 100 0 0.0
18/12/2019
6.83
 300 7.01 7.01 6.83 0 0 0
17/12/2019
7.01
 100 6.76 7.01 7.01 0 0 0
16/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
13/12/2019
6.76
 10,700 6.76 6.83 6.70 200 0 0.0
12/12/2019
6.76
 1,000 7.01 7.01 6.76 200 0 0.0
11/12/2019
7.01
 500 7.07 7.07 7.01 100 0 0.0
10/12/2019
7.07
 100 7.07 7.07 7.07 100 0 0.0
09/12/2019
7.07
 2,100 7.14 7.14 6.70 0 0 0
06/12/2019
7.14
 200 6.70 7.20 7.14 100 0 0.0
05/12/2019
6.70
 1,000 6.83 6.83 6.70 0 0 0
04/12/2019
6.83
 8,100 7.32 7.32 6.83 6,700 0 0.1
03/12/2019
7.32
 1,628 6.83 7.32 7.07 0 0 0
02/12/2019
6.83
 0 6.83 6.83 6.83 0 0 0
29/11/2019
6.83
 1,000 6.70 6.83 6.58 0 0 0
28/11/2019
6.70
 2,500 6.76 6.83 6.70 0 0 0
27/11/2019
6.76
 12,800 6.76 6.83 6.76 0 0 0
26/11/2019
6.76
 9,200 6.70 6.83 6.70 0 0 0
25/11/2019
6.70
 7,900 6.89 6.89 6.70 0 0 0
22/11/2019
6.89
 200 6.89 6.89 6.89 0 0 0
21/11/2019
6.89
 3,900 7.07 7.07 6.89 0 0 0
20/11/2019
7.07
 300 7.07 7.07 7.07 0 0 0
19/11/2019
7.07
 4,700 7.07 7.07 7.01 0 0 0
18/11/2019
7.07
 600 7.07 7.14 7.07 0 0 0
15/11/2019
7.07
 500 7.32 7.32 7.07 0 0 0
14/11/2019
7.32
 0 7.32 7.32 7.32 0 0 0
13/11/2019
7.32
 1,100 7.14 7.32 7.20 1,100 0 0.0
12/11/2019
7.14
 900 7.20 7.20 7.14 0 0 0
11/11/2019
7.20
 100 7.01 7.20 7.20 0 100 -0.0
08/11/2019
7.01
 800 6.95 7.01 6.83 0 500 -0.0
07/11/2019
6.95
 4,900 6.95 6.95 6.89 0 0 0
06/11/2019
6.95
 3,200 6.95 6.95 6.95 0 0 0
05/11/2019
6.95
 5,814 7.14 7.14 6.95 0 0 0
04/11/2019
7.14
 6,500 7.32 7.32 7.14 0 0 0
01/11/2019
7.32
 0 7.32 7.32 7.32 0 0 0
31/10/2019
7.32
 300 7.14 7.32 7.32 0 0 0
30/10/2019
7.14
 3,100 7.32 7.45 7.14 0 0 0
29/10/2019
7.32
 8,200 7.38 7.38 7.14 0 0 0
28/10/2019
7.38
 1,500 7.38 7.45 7.38 0 0 0
25/10/2019
7.38
 500 7.38 7.38 7.38 0 500 -0.0
24/10/2019
7.38
 4,028 7.45 7.45 7.38 0 0 0
23/10/2019
7.45
 8,400 7.76 7.76 7.45 0 600 -0.0
22/10/2019
7.76
 10,921 7.51 7.76 7.38 0 2,000 -0.0
21/10/2019
7.51
 9,600 7.45 7.51 7.45 0 0 0
18/10/2019
7.45
 9,200 7.45 7.76 7.45 0 1,600 -0.0
17/10/2019
7.45
 4,100 7.45 7.51 7.45 0 0 0
16/10/2019
7.45
 6,100 7.57 7.57 7.45 0 0 0
15/10/2019
7.57
 500 7.57 7.63 7.51 0 0 0
14/10/2019
7.57
 4,200 7.57 7.63 7.51 0 0 0
11/10/2019
7.57
 1,104 7.63 7.76 7.57 0 0 0
10/10/2019
7.63
 100 7.63 7.63 7.63 0 0 0
09/10/2019
7.63
 2,809 7.69 7.69 7.63 0 0 0
08/10/2019
7.69
 2,260 7.76 7.76 7.57 0 0 0
07/10/2019
7.76
 1,660 7.69 7.76 7.57 0 0 0
04/10/2019
7.69
 5,900 7.69 7.69 7.69 100 1,000 -0.0
03/10/2019
7.69
 8,520 7.63 7.69 7.45 0 0 0
02/10/2019
7.63
 11,344 7.76 7.82 7.63 0 300 -0.0
01/10/2019
7.76
 1,820 7.76 7.88 7.69 0 0 0
30/09/2019
7.76
 3,990 7.76 7.82 7.76 0 0 0
27/09/2019
7.76
 640 7.76 7.94 7.76 0 0 0
26/09/2019
7.76
 9,500 7.76 7.82 7.76 0 0 0
25/09/2019
7.76
 6,000 7.82 7.82 7.76 0 0 0
24/09/2019
7.82
 8,500 7.82 7.88 7.82 0 0 0
23/09/2019
7.82
 12,400 7.94 7.94 7.76 0 0 0
20/09/2019
7.94
 11,800 8.00 8.00 7.94 0 0 0
19/09/2019
8.00
 3,720 8.07 8.07 7.94 0 0 0
18/09/2019
8.07
 10,200 8.07 8.13 7.94 0 0 0
17/09/2019
8.07
 27,400 8.31 8.31 7.94 0 0 0
16/09/2019
8.31
 14,810 8.31 8.50 8.31 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 28%
13/09/2019
8.31
 27,200 8.69 8.69 8.31 0 0 0
12/09/2019
8.69
 40,400 8.69 8.74 8.69 0 0 0
11/09/2019
8.69
 41,500 8.79 8.79 8.69 0 0 0
10/09/2019
8.79
 87,900 8.79 8.84 8.74 19,200 0 0.3
09/09/2019
8.79
 68,000 8.69 8.79 8.74 0 0 0
06/09/2019
8.69
 44,800 8.64 8.69 8.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |