CTCP Bê tông Hòa Cầm - Intimex (hcc)

27
-3
(-10%)
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)
25/12/2018
7.55
 400 7.55 7.55 7.34 100 0 0.0
24/12/2018
7.55
 301 7.65 7.65 7.29 100 0 0.0
21/12/2018
7.65
 200 7.65 7.65 7.45 100 0 0.0
20/12/2018
7.65
 3,800 7.50 7.65 7.45 900 0 0.0
19/12/2018
7.50
 5,650 7.60 7.60 7.24 100 0 0.0
18/12/2018
7.60
 780 7.70 7.70 7.29 400 0 0.0
17/12/2018
7.70
 500 7.76 7.76 7.29 400 0 0.0
14/12/2018
7.76
 100 7.55 7.76 7.76 100 0 0.0
13/12/2018
7.55
 100 7.55 7.55 7.55 100 0 0.0
12/12/2018
7.55
 200 7.65 7.65 7.34 100 0 0.0
11/12/2018
7.65
 400 7.50 7.76 7.50 300 0 0.0
10/12/2018
7.50
 1,250 7.24 7.50 7.29 300 0 0.0
07/12/2018
7.24
 3,900 7.34 7.34 7.24 0 0 0
06/12/2018
7.34
 15,500 7.55 7.55 7.24 8,900 0 0.1
05/12/2018
7.55
 1,100 7.65 7.65 7.29 100 0 0.0
04/12/2018
7.65
 0 7.65 7.65 7.65 0 0 0
03/12/2018
7.65
 1,300 7.65 7.65 7.65 0 0 0
30/11/2018
7.65
 5,320 7.45 7.65 7.45 0 0 0
29/11/2018
7.45
 1,300 7.29 7.45 7.34 0 0 0
28/11/2018
7.29
 2,655 7.50 7.50 7.29 0 0 0
27/11/2018
7.50
 1,100 7.24 7.50 7.29 300 0 0.0
26/11/2018
7.24
 4,900 7.55 7.55 7.24 4,000 0 0.1
23/11/2018
7.55
 100 7.55 7.55 7.55 100 0 0.0
22/11/2018
7.55
 3,200 7.65 7.65 7.24 500 0 0.0
21/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
20/11/2018
7.65
 0 7.65 7.65 7.65 0 0 0
19/11/2018
7.65
 50 7.65 7.65 7.65 0 0 0
16/11/2018
7.65
 2,800 7.65 7.65 7.65 0 0 0
15/11/2018
7.65
 2,500 7.70 7.70 7.50 300 0 0.0
14/11/2018
7.70
 3,056 7.70 7.81 7.55 500 0 0.0
13/11/2018
7.70
 100 7.86 7.86 7.70 0 0 0
12/11/2018
7.86
 600 8.12 8.12 7.86 100 0 0.0
09/11/2018
8.12
 5,456 7.55 8.22 7.29 5,400 0 0.1
08/11/2018
7.55
 1,100 7.50 7.55 7.50 700 0 0.0
07/11/2018
7.50
 9,600 7.19 7.50 7.19 5,300 0 0.1
06/11/2018
7.19
 6,300 7.65 7.65 7.19 5,300 100 0.1
05/11/2018
7.65
 264 7.39 7.65 7.34 0 100 -0.0
02/11/2018
7.39
 14,500 7.39 7.39 7.39 14,500 0 0.2
01/11/2018
7.39
 2,787 7.39 7.39 7.39 0 0 0
31/10/2018
7.39
 20,600 7.14 7.39 7.19 18,300 0 0.3
30/10/2018
7.14
 3,000 7.19 7.19 7.14 3,000 0 0.0
29/10/2018
7.19
 1,288 7.19 7.19 7.19 0 0 0
26/10/2018
7.19
 1,000 7.14 7.19 7.08 0 0 0
25/10/2018
7.14
 2,000 7.03 7.14 7.03 0 0 0
24/10/2018
7.03
 1,296 7.24 7.24 7.03 0 0 0
23/10/2018
7.24
 10,601 6.88 7.34 6.88 0 0 0
22/10/2018
6.88
 8,030 6.72 6.88 6.72 0 0 0
19/10/2018
6.72
 1,800 6.72 7.24 6.72 0 0 0
18/10/2018
6.72
 4,100 6.83 6.83 6.72 0 0 0
17/10/2018
6.83
 615 6.72 6.83 6.72 0 0 0
16/10/2018
6.72
 100 6.72 6.72 6.72 0 0 0
15/10/2018
6.72
 500 6.72 6.72 6.72 0 0 0
12/10/2018
6.72
 2,400 6.62 6.72 6.62 0 0 0
11/10/2018
6.62
 5,400 6.88 6.88 6.62 0 0 0
10/10/2018
6.88
 600 6.88 6.88 6.88 0 0 0
09/10/2018
6.88
 11,000 6.88 6.93 6.88 500 0 0.0
08/10/2018
6.88
 4,100 6.83 6.88 6.83 0 0 0
05/10/2018
6.83
 3,032 6.88 6.88 6.77 0 0 0
04/10/2018
6.88
 2,800 6.83 6.88 6.77 0 0 0
03/10/2018
6.83
 0 6.83 6.83 6.83 0 0 0
02/10/2018
6.83
 1,753 6.83 6.88 6.72 0 0 0
01/10/2018
6.83
 1,574 7.08 7.08 6.83 0 0 0
28/09/2018
7.08
 200 6.77 7.19 7.08 0 0 0
27/09/2018
6.77
 14,352 6.72 6.83 6.72 4,300 1,000 0.0
26/09/2018
6.72
 17,106 6.93 6.98 6.67 0 0 0
25/09/2018
6.93
 4,170 7.03 7.14 6.83 0 0 0
24/09/2018
7.03
 6,621 7.29 7.29 7.03 71 0 0.0
21/09/2018
7.29
 2,600 7.55 7.55 7.29 0 0 0
20/09/2018
7.55
 5,200 7.70 7.70 7.39 200 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/09/2018
7.70
 7,403 7.70 7.76 7.24 0 0 0
18/09/2018
7.70
 35,257 7.49 7.70 7.49 0 927 -0.0
17/09/2018
7.49
 33,244 7.53 7.75 7.49 0 444 -0.0
14/09/2018
7.53
 16,515 7.45 7.62 7.45 0 0 0
13/09/2018
7.45
 7,100 7.62 7.62 7.02 0 0 0
12/09/2018
7.62
 8,300 7.75 7.75 7.62 0 0 0
11/09/2018
7.75
 11,698 7.75 7.79 7.62 0 0 0
10/09/2018
7.75
 6,900 7.96 7.96 7.66 0 0 0
07/09/2018
7.96
 6,800 7.96 7.96 7.45 0 0 0
06/09/2018
7.96
 26,695 7.62 8.01 7.62 0 1,088 -0.0
05/09/2018
7.62
 13,400 7.36 7.75 7.45 0 0 0
04/09/2018
7.36
 12,630 6.71 7.36 7.10 0 0 0
31/08/2018
6.71
 0 6.71 6.71 6.71 0 0 0
30/08/2018
6.71
 342 6.80 6.80 6.71 100 0 0.0
29/08/2018
6.80
 0 6.80 6.80 6.80 0 0 0
28/08/2018
6.80
 110 6.67 6.80 6.80 0 0 0
27/08/2018
6.67
 0 6.67 6.67 6.67 0 0 0
24/08/2018
6.67
 100 6.89 6.89 6.67 0 0 0
23/08/2018
6.89
 1,540 6.80 6.89 6.67 0 0 0
22/08/2018
6.80
 1,500 6.71 6.80 6.67 0 0 0
21/08/2018
6.71
 500 6.80 6.80 6.71 0 0 0
20/08/2018
6.80
 100 6.54 6.80 6.80 0 0 0
17/08/2018
6.54
 3,400 6.76 6.76 6.50 1,000 0 0.0
16/08/2018
6.76
 100 6.63 6.76 6.76 0 0 0
15/08/2018
6.63
 8,904 6.80 6.80 6.59 0 0 0
14/08/2018
6.80
 0 6.80 6.80 6.80 0 0 0
13/08/2018
6.80
 0 6.80 6.80 6.80 0 0 0
10/08/2018
6.80
 504 6.80 6.80 6.59 0 0 0
09/08/2018
6.80
 2,100 6.80 6.80 6.80 0 700 -0.0
08/08/2018
6.80
 1,630 6.80 6.80 6.76 0 0 0
07/08/2018
6.80
 1,200 6.80 6.89 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |