CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 65,700 -500 -0.0
24.50
30
30
2 tháng
(2026-01-19) 		-2.60 -8.50% 133,600 12,200 0.3
24.50
30.60
30
3 tháng
(2025-12-18) 		2.70 10.67% 488,000 3,300 0.1
24.50
31.50
30
6 tháng
(2025-09-19) 		4.10 17.15% 787,000 9,200 0.2
23.50
31.50
30
12 tháng
(2025-03-24) 		15.27 119.88% 2,147,700 40,701 1.0
11.81
31.50
30
24 tháng
(2024-03-28) 		18.95 209.29% 3,337,559 85,206 1.5
8.89
31.50
30
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,849 -487,293 -5.4
7.02
31.50
30
60 tháng
(2021-04-13) 		20.41 268.75% 9,106,462 169,479 1.8
6.28
31.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
8.12
 5,200 8.01 8.12 8.01 1,600 0 0.0
15/07/2019
8.01
 1,800 8.01 8.01 8.01 0 0 0
12/07/2019
8.01
 1,260 8.01 8.01 7.76 0 0 0
11/07/2019
8.01
 0 8.01 8.01 8.01 0 0 0
10/07/2019
8.01
 0 8.01 8.01 8.01 0 0 0
09/07/2019
8.01
 900 7.91 8.01 7.91 100 0 0.0
08/07/2019
7.91
 3,500 7.81 7.91 7.70 100 0 0.0
05/07/2019
7.81
 9,200 8.17 8.17 7.76 0 0 0
04/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
03/07/2019
8.17
 10,000 8.12 8.17 8.17 0 6,500 -0.1
02/07/2019
8.12
 100 8.01 8.12 8.12 0 0 0
01/07/2019
8.01
 800 8.12 8.12 8.01 0 0 0
28/06/2019
8.12
 500 8.22 8.22 7.76 300 0 0.0
27/06/2019
8.22
 400 8.27 8.27 7.76 0 0 0
26/06/2019
8.27
 6,020 7.86 8.27 7.86 300 0 0.0
25/06/2019
7.86
 1,800 7.76 7.86 7.70 100 0 0.0
24/06/2019
7.76
 4,000 7.70 7.76 7.70 0 0 0
21/06/2019
7.70
 900 7.70 7.70 7.70 0 0 0
20/06/2019
7.70
 2,300 7.70 7.76 7.65 0 0 0
19/06/2019
7.70
 1,620 7.65 7.70 7.70 0 0 0
18/06/2019
7.65
 1,100 7.76 7.81 7.65 0 0 0
17/06/2019
7.76
 5,320 7.81 8.01 7.76 200 0 0.0
14/06/2019
7.81
 100 7.76 7.81 7.81 100 0 0.0
13/06/2019
7.76
 500 7.65 7.76 7.65 100 0 0.0
12/06/2019
7.65
 8,800 7.76 7.76 7.60 0 0 0
11/06/2019
7.76
 840 7.76 7.76 7.60 0 300 -0.0
10/06/2019
7.76
 800 7.86 7.86 7.65 100 0 0.0
07/06/2019
7.86
 1,700 7.76 7.86 7.65 100 0 0.0
06/06/2019
7.76
 1,100 7.81 7.81 7.65 100 0 0.0
05/06/2019
7.81
 0 7.81 7.81 7.81 0 0 0
04/06/2019
7.81
 0 7.81 7.81 7.81 0 0 0
03/06/2019
7.81
 7,120 7.81 7.81 7.60 100 0 0.0
31/05/2019
7.81
 1,100 7.76 7.81 7.65 100 0 0.0
30/05/2019
7.76
 2,700 7.65 8.01 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |