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)
17/10/2017
10.50
 27,650 10.55 10.76 10.07 0 0 0
16/10/2017
10.55
 12,000 11.10 11.19 10.33 700 0 0.0
13/10/2017
11.10
 3,400 11.28 11.28 11.10 0 200 -0.0
12/10/2017
11.28
 2,600 11.41 11.41 11.19 0 0 0
11/10/2017
11.41
 14,962 11.41 11.41 11.19 900 500 0.0
10/10/2017
11.41
 4,600 11.54 11.54 11.23 0 0 0
09/10/2017
11.54
 2,400 11.58 11.58 11.28 400 200 0.0
06/10/2017
11.58
 600 11.58 11.58 11.58 0 500 -0.0
05/10/2017
11.58
 5,300 11.62 11.62 11.41 0 0 0
04/10/2017
11.62
 11,143 11.58 11.62 11.41 100 0 0.0
03/10/2017
11.58
 7,000 11.62 11.62 11.54 0 0 0
02/10/2017
11.62
 1,600 11.79 11.79 11.62 100 0 0.0
29/09/2017
11.79
 1,500 11.79 12.01 11.79 100 0 0.0
28/09/2017
11.79
 5,803 11.84 11.84 11.66 0 0 0
27/09/2017
11.84
 4,200 11.88 12.05 11.71 1,200 0 0.0
26/09/2017
11.88
 7,543 11.97 11.97 11.66 600 43 0.0
25/09/2017
11.97
 6,000 12.01 12.05 11.75 800 0 0.0
22/09/2017
12.01
 8,480 12.05 12.05 11.84 5,900 564 0.1
21/09/2017
12.05
 6,350 12.01 12.05 11.79 500 0 0.0
20/09/2017
12.01
 8,790 12.14 12.14 11.79 1,400 0 0.0
19/09/2017
12.14
 7,080 12.14 12.27 12.05 2,500 0 0.1
18/09/2017
12.14
 27,696 11.79 12.27 11.75 0 0 0
15/09/2017
11.79
 27,549 11.36 11.79 11.28 0 1,200 -0.0
14/09/2017
11.36
 20,308 11.32 11.41 11.19 0 0 0
13/09/2017
11.32
 15,670 11.19 11.36 11.06 0 0 0
12/09/2017
11.19
 9,200 11.19 11.19 11.15 0 0 0
11/09/2017
11.19
 16,824 11.19 11.23 11.06 0 0 0
08/09/2017
11.19
 8,760 11.15 11.19 11.02 0 576 -0.0
07/09/2017
11.15
 4,948 11.15 11.15 10.98 0 0 0
06/09/2017
11.15
 10,404 11.19 11.19 10.85 0 0 0
05/09/2017
11.19
 14,438 11.32 11.32 10.76 72 148 -0.0
01/09/2017
11.32
 4,000 11.28 11.32 11.19 1,000 0 0.0
31/08/2017
11.28
 4,300 11.23 11.45 11.19 1,000 0 0.0
30/08/2017
11.23
 500 11.02 11.23 11.06 0 0 0
29/08/2017
11.02
 5,400 11.02 11.06 10.98 0 0 0
28/08/2017
11.02
 1,600 11.23 11.28 11.02 0 0 0
25/08/2017
11.23
 4,000 11.28 11.28 11.15 1,000 0 0.0
24/08/2017
11.28
 2,910 11.19 12.31 11.15 0 0 0
23/08/2017
11.19
 1,750 11.19 11.19 11.10 0 0 0
22/08/2017
11.19
 3,100 11.36 11.36 11.10 0 0 0
21/08/2017
11.36
 2,200 11.36 11.36 11.19 0 0 0
18/08/2017
11.36
 1,800 11.32 11.36 11.15 0 0 0
17/08/2017
11.32
 5,400 11.28 11.41 11.19 0 0 0
16/08/2017
11.28
 5,300 11.41 11.41 11.19 0 0 0
15/08/2017
11.41
 1,100 11.41 11.41 11.41 0 0 0
14/08/2017
11.41
 2,100 11.41 11.41 11.23 0 0 0
11/08/2017
11.41
 9,700 11.41 11.41 11.19 0 0 0
10/08/2017
11.41
 3,800 11.66 11.71 11.19 0 0 0
09/08/2017
11.66
 1,200 11.79 11.79 11.23 300 0 0.0
08/08/2017
11.79
 500 11.45 11.79 11.36 0 0 0
07/08/2017
11.45
 23,400 11.84 11.88 11.45 0 0 0
04/08/2017
11.84
 18,400 11.62 11.84 11.58 0 0 0
03/08/2017
11.62
 2,300 11.49 11.62 11.41 2,000 0 0.1
02/08/2017
11.49
 7,900 11.15 12.05 11.10 0 0 0
01/08/2017
11.15
 6,200 11.36 11.36 10.76 0 3,000 -0.1
31/07/2017
11.36
 3,816 11.49 11.49 11.36 216 1,500 -0.0
28/07/2017
11.49
 1,120 11.54 11.54 11.49 0 0 0
27/07/2017
11.54
 1,200 11.88 11.88 11.54 0 0 0
26/07/2017
11.88
 10,100 11.92 11.97 11.41 0 2,300 -0.1
25/07/2017
11.92
 4,600 12.05 12.05 11.88 800 0 0.0
24/07/2017
12.05
 1,500 12.09 12.09 12.01 900 0 0.0
21/07/2017
12.09
 15,400 12.22 12.91 12.05 2,000 0 0.1
20/07/2017
12.22
 23,456 12.14 12.27 12.01 0 0 0
19/07/2017
12.14
 5,740 12.18 12.27 11.79 2,140 0 0.1
18/07/2017
12.18
 2,200 12.18 12.18 12.05 100 0 0.0
17/07/2017
12.18
 11,237 11.92 12.27 11.75 5,400 0 0.2
14/07/2017
11.92
 4,140 11.75 11.92 11.79 1,200 0 0.0
13/07/2017
11.75
 17,707 11.23 11.79 11.19 5,307 0 0.1
12/07/2017
11.23
 9,000 10.98 11.41 10.98 0 0 0
11/07/2017
10.98
 7,300 10.85 10.98 10.72 2,500 0 0.1
10/07/2017
10.85
 18,600 10.67 10.85 10.63 5,700 0 0.1
07/07/2017
10.67
 3,520 10.67 10.67 10.63 2,000 0 0.0
06/07/2017
10.67
 507 10.63 10.67 10.63 0 0 0
05/07/2017
10.63
 6,300 10.42 10.63 10.33 3,100 0 0.1
04/07/2017
10.42
 8,120 10.46 10.50 10.07 300 0 0.0
03/07/2017
10.46
 5,900 10.46 10.50 10.33 1,000 0 0.0
30/06/2017
10.46
 280 10.42 10.46 10.46 0 0 0
29/06/2017
10.42
 2,000 10.33 10.42 10.33 400 0 0.0
28/06/2017
10.33
 7,400 10.33 10.42 10.33 0 0 0
27/06/2017
10.33
 13,713 10.24 10.37 10.24 0 0 0
26/06/2017
10.24
 14,450 10.24 10.24 9.99 0 0 0
23/06/2017
10.24
 940 10.29 10.29 10.11 0 0 0
22/06/2017
10.29
 1,700 10.29 10.33 10.29 0 0 0
21/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48 (Volume + 48%, Ratio=0.48)
21/06/2017
10.29
 14,760 10.24 10.37 10.29 0 0 0
20/06/2017
10.24
 19,520 10.18 10.27 10.03 5,000 0 0.2
19/06/2017
10.18
 7,600 10.35 10.35 10.18 100 0 0.0
16/06/2017
10.35
 11,580 10.41 10.41 10.12 0 0 0
15/06/2017
10.41
 27,120 10.56 10.56 10.35 0 0 0
14/06/2017
10.56
 12,266 10.44 10.59 10.30 100 0 0.0
13/06/2017
10.44
 7,700 10.56 10.56 10.21 0 0 0
12/06/2017
10.56
 51,780 10.56 11.20 10.56 9,200 0 0.3
09/06/2017
10.56
 27,900 9.89 10.59 9.89 3,100 300 0.1
08/06/2017
9.89
 12,200 9.71 9.89 9.74 0 0 0
07/06/2017
9.71
 10,090 9.68 9.83 9.68 0 0 0
06/06/2017
9.68
 6,300 9.42 9.71 9.45 0 0 0
05/06/2017
9.42
 3,200 9.34 9.42 9.31 0 0 0
02/06/2017
9.34
 3,000 9.10 9.34 9.13 0 0 0
01/06/2017
9.10
 448 9.10 9.10 9.02 0 0 0
31/05/2017
9.10
 1,300 9.07 9.13 9.07 0 0 0
30/05/2017
9.07
 3,772 9.04 9.07 8.75 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |