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)
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
05/09/2019
8.64
 33,250 8.79 8.79 8.58 0 0 0
04/09/2019
8.79
 36,610 8.79 8.79 8.53 0 0 0
03/09/2019
8.79
 24,500 8.79 9.05 8.74 0 0 0
30/08/2019
8.79
 126,280 8.43 8.84 8.48 100 0 0.0
29/08/2019
8.43
 33,740 7.76 8.43 7.76 0 0 0
28/08/2019
7.76
 2,206 7.76 7.76 7.70 0 0 0
27/08/2019
7.76
 980 7.76 7.76 7.55 0 0 0
26/08/2019
7.76
 100 7.76 7.76 7.76 0 0 0
23/08/2019
7.76
 4,506 7.76 7.76 6.98 0 4,400 -0.1
22/08/2019
7.76
 0 7.76 7.76 7.76 0 0 0
21/08/2019
7.76
 0 7.76 7.76 7.76 0 0 0
20/08/2019
7.76
 1,300 7.70 7.76 7.76 0 300 -0.0
19/08/2019
7.70
 6,000 7.81 7.81 7.70 0 4,700 -0.1
16/08/2019
7.81
 1,100 7.76 7.81 7.70 100 0 0.0
15/08/2019
7.76
 23,900 7.86 7.86 7.76 0 17,400 -0.3
14/08/2019
7.86
 5,463 7.86 7.86 7.86 0 0 0
13/08/2019
7.86
 12,300 7.86 7.96 7.76 100 4,700 -0.1
12/08/2019
7.86
 2,600 7.81 7.86 7.76 100 0 0.0
09/08/2019
7.81
 900 7.70 7.81 7.70 100 0 0.0
08/08/2019
7.70
 7,505 7.70 7.70 7.65 0 5,000 -0.1
07/08/2019
7.70
 376 7.65 7.70 7.60 0 0 0
06/08/2019
7.65
 2,600 7.81 7.81 7.65 0 0 0
05/08/2019
7.81
 1,600 7.76 7.81 7.65 100 0 0.0
02/08/2019
7.76
 100 7.65 7.76 7.76 0 0 0
01/08/2019
7.65
 7,900 7.96 7.96 7.60 0 0 0
31/07/2019
7.96
 6,100 7.96 7.96 7.60 0 0 0
30/07/2019
7.96
 4,600 7.91 7.96 7.76 100 3,000 -0.0
29/07/2019
7.91
 1,100 7.86 8.01 7.91 0 0 0
26/07/2019
7.86
 1,200 8.07 8.07 7.86 0 1,100 -0.0
25/07/2019
8.07
 1,000 7.96 8.07 8.07 0 0 0
24/07/2019
7.96
 868 7.96 7.96 7.96 0 0 0
23/07/2019
7.96
 118 7.86 7.96 7.96 0 0 0
22/07/2019
7.86
 9,500 8.17 8.17 7.86 0 2,400 -0.0
19/07/2019
8.17
 600 8.22 8.22 8.17 0 0 0
18/07/2019
8.22
 20 8.22 8.22 8.22 0 0 0
17/07/2019
8.22
 9,600 8.12 8.38 8.12 100 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |