CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.50
-0.30
(-1.32%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
6.21
 2,500 6.25 6.25 6.08 300 0 0.0
14/11/2018
6.25
 3,056 6.25 6.33 6.13 500 0 0.0
13/11/2018
6.25
 100 6.38 6.38 6.25 0 0 0
12/11/2018
6.38
 600 6.59 6.59 6.38 100 0 0.0
09/11/2018
6.59
 5,456 6.13 6.67 5.92 5,400 0 0.1
08/11/2018
6.13
 1,100 6.08 6.13 6.08 700 0 0.0
07/11/2018
6.08
 9,600 5.83 6.08 5.83 5,300 0 0.1
06/11/2018
5.83
 6,300 6.21 6.21 5.83 5,300 100 0.1
05/11/2018
6.21
 264 6.00 6.21 5.96 0 100 -0.0
02/11/2018
6.00
 14,500 6.00 6.00 6.00 14,500 0 0.2
01/11/2018
6.00
 2,787 6.00 6.00 6.00 0 0 0
31/10/2018
6.00
 20,600 5.79 6.00 5.83 18,300 0 0.3
30/10/2018
5.79
 3,000 5.83 5.83 5.79 3,000 0 0.0
29/10/2018
5.83
 1,288 5.83 5.83 5.83 0 0 0
26/10/2018
5.83
 1,000 5.79 5.83 5.75 0 0 0
25/10/2018
5.79
 2,000 5.71 5.79 5.71 0 0 0
24/10/2018
5.71
 1,296 5.87 5.87 5.71 0 0 0
23/10/2018
5.87
 10,601 5.58 5.96 5.58 0 0 0
22/10/2018
5.58
 8,030 5.45 5.58 5.45 0 0 0
19/10/2018
5.45
 1,800 5.45 5.87 5.45 0 0 0
18/10/2018
5.45
 4,100 5.54 5.54 5.45 0 0 0
17/10/2018
5.54
 615 5.45 5.54 5.45 0 0 0
16/10/2018
5.45
 100 5.45 5.45 5.45 0 0 0
15/10/2018
5.45
 500 5.45 5.45 5.45 0 0 0
12/10/2018
5.45
 2,400 5.37 5.45 5.37 0 0 0
11/10/2018
5.37
 5,400 5.58 5.58 5.37 0 0 0
10/10/2018
5.58
 600 5.58 5.58 5.58 0 0 0
09/10/2018
5.58
 11,000 5.58 5.62 5.58 500 0 0.0
08/10/2018
5.58
 4,100 5.54 5.58 5.54 0 0 0
05/10/2018
5.54
 3,032 5.58 5.58 5.50 0 0 0
04/10/2018
5.58
 2,800 5.54 5.58 5.50 0 0 0
03/10/2018
5.54
 0 5.54 5.54 5.54 0 0 0
02/10/2018
5.54
 1,753 5.54 5.58 5.45 0 0 0
01/10/2018
5.54
 1,574 5.75 5.75 5.54 0 0 0
28/09/2018
5.75
 200 5.50 5.83 5.75 0 0 0
27/09/2018
5.50
 14,352 5.45 5.54 5.45 4,300 1,000 0.0
26/09/2018
5.45
 17,106 5.62 5.66 5.41 0 0 0
25/09/2018
5.62
 4,170 5.71 5.79 5.54 0 0 0
24/09/2018
5.71
 6,621 5.92 5.92 5.71 71 0 0.0
21/09/2018
5.92
 2,600 6.13 6.13 5.92 0 0 0
20/09/2018
6.13
 5,200 6.25 6.25 6.00 200 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/09/2018
6.25
 7,403 6.25 6.29 5.87 0 0 0
18/09/2018
6.25
 35,257 6.08 6.25 6.08 0 927 -0.0
17/09/2018
6.08
 33,244 6.11 6.29 6.08 0 444 -0.0
14/09/2018
6.11
 16,515 6.04 6.18 6.04 0 0 0
13/09/2018
6.04
 7,100 6.18 6.18 5.69 0 0 0
12/09/2018
6.18
 8,300 6.29 6.29 6.18 0 0 0
11/09/2018
6.29
 11,698 6.29 6.32 6.18 0 0 0
10/09/2018
6.29
 6,900 6.46 6.46 6.22 0 0 0
07/09/2018
6.46
 6,800 6.46 6.46 6.04 0 0 0
06/09/2018
6.46
 26,695 6.18 6.50 6.18 0 1,088 -0.0
05/09/2018
6.18
 13,400 5.97 6.29 6.04 0 0 0
04/09/2018
5.97
 12,630 5.45 5.97 5.76 0 0 0
31/08/2018
5.45
 0 5.45 5.45 5.45 0 0 0
30/08/2018
5.45
 342 5.52 5.52 5.45 100 0 0.0
29/08/2018
5.52
 0 5.52 5.52 5.52 0 0 0
28/08/2018
5.52
 110 5.41 5.52 5.52 0 0 0
27/08/2018
5.41
 0 5.41 5.41 5.41 0 0 0
24/08/2018
5.41
 100 5.59 5.59 5.41 0 0 0
23/08/2018
5.59
 1,540 5.52 5.59 5.41 0 0 0
22/08/2018
5.52
 1,500 5.45 5.52 5.41 0 0 0
21/08/2018
5.45
 500 5.52 5.52 5.45 0 0 0
20/08/2018
5.52
 100 5.31 5.52 5.52 0 0 0
17/08/2018
5.31
 3,400 5.48 5.48 5.27 1,000 0 0.0
16/08/2018
5.48
 100 5.38 5.48 5.48 0 0 0
15/08/2018
5.38
 8,904 5.52 5.52 5.34 0 0 0
14/08/2018
5.52
 0 5.52 5.52 5.52 0 0 0
13/08/2018
5.52
 0 5.52 5.52 5.52 0 0 0
10/08/2018
5.52
 504 5.52 5.52 5.34 0 0 0
09/08/2018
5.52
 2,100 5.52 5.52 5.52 0 700 -0.0
08/08/2018
5.52
 1,630 5.52 5.52 5.48 0 0 0
07/08/2018
5.52
 1,200 5.52 5.59 5.41 0 0 0
06/08/2018
5.52
 1,611 5.45 5.52 5.45 0 0 0
03/08/2018
5.45
 1,100 5.38 5.45 5.41 0 0 0
02/08/2018
5.38
 2,934 5.55 5.55 5.38 0 0 0
01/08/2018
5.55
 5,400 5.41 5.55 5.27 0 5,100 -0.1
31/07/2018
5.41
 120 5.52 5.52 5.41 0 0 0
30/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
27/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
26/07/2018
5.52
 3,500 5.38 5.76 5.31 0 0 0
25/07/2018
5.38
 4,070 5.45 5.48 5.31 0 0 0
24/07/2018
5.45
 0 5.45 5.45 5.45 0 0 0
23/07/2018
5.45
 1,600 5.55 5.55 5.45 0 0 0
20/07/2018
5.55
 3,200 5.62 5.73 5.41 0 0 0
19/07/2018
5.62
 2,629 5.55 5.62 5.55 0 0 0
18/07/2018
5.55
 1,300 5.66 5.66 5.55 0 0 0
17/07/2018
5.66
 0 5.66 5.66 5.66 0 0 0
16/07/2018
5.66
 2,200 5.24 5.69 5.41 0 200 -0.0
13/07/2018
5.24
 400 5.73 5.73 5.24 0 400 -0.0
12/07/2018
5.73
 1,200 5.73 5.73 5.73 0 0 0
11/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
10/07/2018
5.73
 860 5.73 5.73 5.48 400 0 0.0
09/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
06/07/2018
5.73
 100 5.73 5.73 5.73 0 0 0
05/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
04/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
03/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
02/07/2018
5.73
 0 5.73 5.73 5.73 0 0 0
29/06/2018
5.73
 1,450 5.76 5.76 5.59 0 0 0
28/06/2018
5.76
 0 5.76 5.76 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |