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)
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
06/08/2018
6.80
 1,611 6.71 6.80 6.71 0 0 0
03/08/2018
6.71
 1,100 6.63 6.71 6.67 0 0 0
02/08/2018
6.63
 2,934 6.84 6.84 6.63 0 0 0
01/08/2018
6.84
 5,400 6.67 6.84 6.50 0 5,100 -0.1
31/07/2018
6.67
 120 6.80 6.80 6.67 0 0 0
30/07/2018
6.80
 0 6.80 6.80 6.80 0 0 0
27/07/2018
6.80
 0 6.80 6.80 6.80 0 0 0
26/07/2018
6.80
 3,500 6.63 7.10 6.54 0 0 0
25/07/2018
6.63
 4,070 6.71 6.76 6.54 0 0 0
24/07/2018
6.71
 0 6.71 6.71 6.71 0 0 0
23/07/2018
6.71
 1,600 6.84 6.84 6.71 0 0 0
20/07/2018
6.84
 3,200 6.93 7.06 6.67 0 0 0
19/07/2018
6.93
 2,629 6.84 6.93 6.84 0 0 0
18/07/2018
6.84
 1,300 6.97 6.97 6.84 0 0 0
17/07/2018
6.97
 0 6.97 6.97 6.97 0 0 0
16/07/2018
6.97
 2,200 6.46 7.02 6.67 0 200 -0.0
13/07/2018
6.46
 400 7.06 7.06 6.46 0 400 -0.0
12/07/2018
7.06
 1,200 7.06 7.06 7.06 0 0 0
11/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
10/07/2018
7.06
 860 7.06 7.06 6.76 400 0 0.0
09/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
06/07/2018
7.06
 100 7.06 7.06 7.06 0 0 0
05/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
04/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
03/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
02/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
29/06/2018
7.06
 1,450 7.10 7.10 6.89 0 0 0
28/06/2018
7.10
 0 7.10 7.10 7.10 0 0 0
27/06/2018
7.10
 5,900 7.10 7.10 7.06 0 4,500 -0.1
26/06/2018
7.10
 100 7.10 7.10 7.10 0 0 0
25/06/2018
7.10
 2,600 7.10 7.10 6.89 0 200 -0.0
22/06/2018
7.10
 800 7.14 7.32 7.10 0 200 -0.0
21/06/2018
7.14
 3,200 7.14 7.14 6.89 0 2,400 -0.0
20/06/2018
7.14
 1,900 7.14 7.14 7.14 0 0 0
19/06/2018
7.14
 2,520 7.27 7.27 7.10 0 0 0
18/06/2018
7.27
 0 7.27 7.27 7.27 0 0 0
15/06/2018
7.27
 400 7.32 7.32 7.27 0 0 0
14/06/2018
7.32
 2,900 7.32 7.32 7.32 0 0 0
13/06/2018
7.32
 2,201 7.53 7.53 7.32 0 0 0
12/06/2018
7.53
 4,360 7.53 7.58 7.53 0 0 0
11/06/2018
7.53
 600 7.75 7.75 7.53 0 0 0
08/06/2018
7.75
 0 7.75 7.75 7.75 0 0 0
07/06/2018
7.75
 29 7.75 7.75 7.75 0 0 0
06/06/2018
7.75
 800 7.75 7.75 7.66 0 0 0
05/06/2018
7.75
 0 7.75 7.75 7.75 0 0 0
04/06/2018
7.75
 700 7.62 7.75 7.36 0 0 0
01/06/2018
7.62
 700 7.53 7.62 7.62 0 0 0
31/05/2018
7.53
 2,700 7.53 7.75 7.32 0 0 0
30/05/2018
7.53
 0 7.53 7.53 7.53 0 0 0
29/05/2018
7.53
 100 7.32 7.53 7.53 0 0 0
28/05/2018
7.32
 3,600 7.66 7.66 7.32 0 0 0
25/05/2018
7.66
 300 7.96 7.96 7.40 0 0 0
24/05/2018
7.96
 300 7.75 7.96 6.97 0 0 0
23/05/2018
7.75
 0 7.75 7.75 7.75 0 0 0
22/05/2018
7.75
 0 7.75 7.75 7.75 0 0 0
21/05/2018
7.75
 200 7.66 7.75 7.75 0 0 0
18/05/2018
7.66
 1,300 7.96 7.96 7.66 0 0 0
17/05/2018
7.96
 0 7.96 7.96 7.96 0 0 0
16/05/2018
7.96
 4,002 8.01 8.01 7.70 0 0 0
15/05/2018
8.01
 700 7.92 8.01 7.70 0 600 -0.0
14/05/2018
7.92
 4,800 7.66 7.92 7.62 0 3,100 -0.1
11/05/2018
7.66
 4,300 7.70 7.70 7.62 0 3,800 -0.1
10/05/2018
7.70
 23,803 7.70 7.75 7.66 0 19,500 -0.3
09/05/2018
7.70
 100 7.96 7.96 7.70 0 0 0
08/05/2018
7.96
 3,200 8.01 8.01 7.75 100 3,100 -0.1
07/05/2018
8.01
 200 7.75 8.01 7.75 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |