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)
16/11/2020
6.04
 16,600 6.16 6.57 6.04 0 300 -0.0
13/11/2020
6.16
 16,500 6.22 6.22 6.04 0 0 0
12/11/2020
6.22
 38,800 6.22 6.22 6.04 0 0 0
11/11/2020
6.22
 500 6.10 6.22 6.04 0 0 0
10/11/2020
6.10
 8,110 6.10 6.39 6.04 100 0 0.0
09/11/2020
6.10
 8,810 6.10 6.16 6.04 0 0 0
06/11/2020
6.10
 1,620 6.10 6.10 6.10 0 0 0
05/11/2020
6.10
 18,800 6.16 6.16 6.10 0 1,500 -0.0
04/11/2020
6.16
 7,300 6.22 6.22 6.10 0 0 0
03/11/2020
6.22
 16,020 6.16 6.22 6.16 3,700 0 0.0
02/11/2020
6.16
 4,000 6.51 6.51 6.16 0 0 0
30/10/2020
6.51
 160 6.16 6.51 6.51 0 0 0
29/10/2020
6.16
 10,410 6.10 6.16 5.99 0 0 0
28/10/2020
6.10
 13,010 6.16 6.34 6.04 0 0 0
27/10/2020
6.16
 26,500 6.34 6.34 6.16 0 0 0
26/10/2020
6.34
 4,000 6.34 6.51 6.28 0 0 0
23/10/2020
6.34
 4,331 6.57 6.57 6.28 0 0 0
22/10/2020
6.57
 10,014 6.57 6.57 6.34 4,010 0 0.0
21/10/2020
6.57
 29,800 6.16 6.68 6.34 5,000 500 0.1
20/10/2020
6.16
 25,700 6.16 6.16 5.64 0 0 0
19/10/2020
6.16
 66,360 6.80 6.80 6.16 0 0 0
16/10/2020
6.80
 26,310 7.15 7.15 6.45 300 0 0.0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 19%
15/10/2020
7.15
 96,420 7.15 7.21 6.97 0 3,500 -0.0
14/10/2020
7.15
 129,900 7.25 7.40 7.15 0 0 0
13/10/2020
7.25
 192,310 7.15 7.35 7.10 7,100 0 0.1
12/10/2020
7.15
 158,200 7.05 7.25 7.05 200 100 0.0
09/10/2020
7.05
 127,789 7.20 7.20 7.00 829 0 0.0
08/10/2020
7.20
 67,200 7.10 7.35 7.10 2,100 0 0.0
07/10/2020
7.10
 206,412 7.00 7.15 6.95 0 55,100 -0.8
06/10/2020
7.00
 118,000 7.00 7.00 6.95 3,000 38,000 -0.5
05/10/2020
7.00
 191,630 6.75 7.00 6.70 0 70,100 -1.0
02/10/2020
6.75
 56,309 6.85 6.85 6.65 0 10,600 -0.1
01/10/2020
6.85
 92,280 6.80 6.85 6.70 800 28,100 -0.4
30/09/2020
6.80
 106,470 6.75 6.80 6.49 0 17,800 -0.2
29/09/2020
6.75
 118,672 6.19 6.80 6.19 0 4,200 -0.1
28/09/2020
6.19
 4,000 6.24 6.24 6.14 0 100 -0.0
25/09/2020
6.24
 20,900 6.29 6.29 6.19 0 0 0
24/09/2020
6.29
 7,000 6.44 6.44 6.24 0 2,200 -0.0
23/09/2020
6.44
 2,400 6.29 6.44 6.29 100 0 0.0
22/09/2020
6.29
 1,200 6.34 6.34 6.29 0 0 0
21/09/2020
6.34
 17,900 6.34 6.39 6.34 200 3,100 -0.0
18/09/2020
6.34
 6,800 6.34 6.39 6.34 0 3,700 -0.0
17/09/2020
6.34
 3,712 6.24 6.85 6.34 100 0 0.0
16/09/2020
6.24
 1,700 6.29 6.29 6.24 0 400 -0.0
15/09/2020
6.29
 6,900 6.24 6.34 6.24 0 0 0
14/09/2020
6.24
 11,200 6.29 6.29 6.24 300 8,900 -0.1
11/09/2020
6.29
 20,800 6.14 6.29 6.14 0 11,900 -0.1
10/09/2020
6.14
 7,736 6.09 6.14 6.09 0 0 0
09/09/2020
6.09
 3,880 6.14 6.14 6.04 0 3,600 -0.0
08/09/2020
6.14
 8,400 6.24 6.24 6.09 0 0 0
07/09/2020
6.24
 1,000 6.24 6.24 6.24 0 0 0
04/09/2020
6.24
 120 6.24 6.24 6.24 0 0 0
03/09/2020
6.24
 1,800 6.19 6.24 6.19 0 0 0
01/09/2020
6.19
 7,900 6.19 6.19 6.14 0 4,900 -0.1
31/08/2020
6.19
 13,788 6.19 6.29 6.19 1,000 8,000 -0.1
28/08/2020
6.19
 17,700 6.14 6.19 6.14 0 9,700 -0.1
27/08/2020
6.14
 10,900 6.19 6.19 6.14 0 1,400 -0.0
26/08/2020
6.19
 3,414 6.14 6.19 6.14 0 2,100 -0.0
25/08/2020
6.14
 12,471 6.14 6.19 6.14 0 8,500 -0.1
24/08/2020
6.14
 52,600 6.14 6.24 6.09 0 12,700 -0.2
21/08/2020
6.14
 17,400 6.14 6.19 6.09 0 10,800 -0.1
20/08/2020
6.14
 4,723 6.04 6.14 6.04 0 0 0
19/08/2020
6.04
 15,100 6.04 6.09 6.04 0 0 0
18/08/2020
6.04
 54,700 6.04 6.09 6.04 0 22,400 -0.3
17/08/2020
6.04
 61,157 6.04 6.04 5.94 0 9,800 -0.1
14/08/2020
6.04
 5,300 6.04 6.29 6.04 1,000 3,300 -0.0
13/08/2020
6.04
 28,710 5.94 6.04 5.94 0 17,000 -0.2
12/08/2020
5.94
 9,000 5.89 5.99 5.94 100 0 0.0
11/08/2020
5.89
 22,000 5.84 6.14 5.89 0 2,000 -0.0
10/08/2020
5.84
 24,700 5.84 5.94 5.84 200 10,300 -0.1
07/08/2020
5.84
 9,700 5.89 5.94 5.84 0 0 0
06/08/2020
5.89
 7,000 5.84 5.89 5.79 0 0 0
05/08/2020
5.84
 18,700 5.84 5.89 5.69 0 0 0
04/08/2020
5.84
 31,600 5.59 5.84 5.59 700 0 0.0
03/08/2020
5.59
 21,200 5.64 5.69 5.54 0 0 0
31/07/2020
5.64
 3,000 5.49 5.64 5.49 600 0 0.0
30/07/2020
5.49
 7,000 5.49 5.49 5.49 0 0 0
29/07/2020
5.49
 4,000 5.54 5.59 5.49 0 0 0
28/07/2020
5.54
 1,970 5.54 5.54 5.49 0 0 0
27/07/2020
5.54
 11,900 5.54 5.54 5.24 0 0 0
24/07/2020
5.54
 5,500 5.69 5.69 5.49 1,000 0 0.0
23/07/2020
5.69
 1,500 5.69 5.69 5.69 0 0 0
22/07/2020
5.69
 17,300 5.79 5.79 5.69 1,900 0 0.0
21/07/2020
5.79
 12,800 5.89 5.89 5.74 2,600 0 0.0
20/07/2020
5.89
 1,407 5.89 5.94 5.89 500 0 0.0
17/07/2020
5.89
 3,800 5.89 5.89 5.84 0 0 0
16/07/2020
5.89
 6,710 5.89 5.94 5.89 10 0 0.0
15/07/2020
5.89
 1,000 5.94 5.94 5.84 300 0 0.0
14/07/2020
5.94
 2,500 5.94 5.94 5.94 0 0 0
13/07/2020
5.94
 3,800 5.94 5.94 5.94 100 0 0.0
10/07/2020
5.94
 2 5.94 5.94 5.94 0 0 0
09/07/2020
5.94
 2,400 5.94 5.94 5.79 700 0 0.0
08/07/2020
5.94
 9,501 5.94 5.94 5.74 0 0 0
07/07/2020
5.94
 14,447 5.94 5.99 5.84 2,117 0 0.0
06/07/2020
5.94
 8,114 5.89 5.94 5.84 0 0 0
03/07/2020
5.89
 14,321 5.84 5.94 5.84 9,000 0 0.1
02/07/2020
5.84
 1,616 5.79 5.84 5.74 0 0 0
01/07/2020
5.79
 1,100 5.79 5.84 5.74 0 0 0
30/06/2020
5.79
 300 5.79 5.79 5.79 0 0 0
29/06/2020
5.79
 8,000 5.89 5.89 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |