CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.40
0.10
(0.38%)
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
(2026-05-20) 		0 0% 14,500 0 0
25.50
26.50
26.40
2 tháng
(2026-04-20) 		0.40 1.54% 55,400 0 0
25.50
27.50
26.40
3 tháng
(2026-03-23) 		-2.50 -8.68% 196,500 0 0
23.80
28.80
26.40
6 tháng
(2025-12-22) 		-2.70 -9.31% 688,600 3,500 0.1
23.80
31.50
26.40
12 tháng
(2025-06-24) 		9.32 54.90% 2,026,400 43,000 1.0
16.61
31.50
26.40
24 tháng
(2024-07-01) 		16.49 168.16% 3,256,487 68,106 1.3
9.81
31.50
26.40
36 tháng
(2023-07-05) 		17.65 204.08% 5,668,547 -468,008 -5.1
7.71
31.50
26.40
60 tháng
(2021-07-15) 		19.06 263.51% 8,686,874 74,079 0.8
6.28
31.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |