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)
07/11/2016
8.35
 2,787 8.35 8.35 8.23 1,300 240 0.0
04/11/2016
8.35
 11,949 8.35 8.35 8.14 800 0 0.0
03/11/2016
8.35
 1,300 8.29 8.35 8.35 0 0 0
02/11/2016
8.29
 1,700 8.23 8.35 8.14 0 0 0
01/11/2016
8.23
 12,440 8.43 8.43 8.11 0 0 0
31/10/2016
8.43
 2,900 8.43 8.55 8.32 0 0 0
28/10/2016
8.43
 9,800 8.38 8.43 8.38 1,700 0 0.0
27/10/2016
8.38
 10,400 8.58 8.58 7.77 400 0 0.0
26/10/2016
8.58
 3,600 8.55 8.61 8.43 900 0 0.0
25/10/2016
8.55
 2,400 8.35 8.64 8.43 0 0 0
24/10/2016
8.35
 13,800 9.25 9.25 8.35 0 0 0
21/10/2016
9.25
 15,500 9.51 9.51 8.72 0 0 0
20/10/2016
9.51
 11,900 9.63 9.63 9.48 1,600 0 0.1
19/10/2016
9.63
 7,600 9.60 9.74 9.51 0 0 0
18/10/2016
9.60
 14,224 9.42 9.60 9.42 2,100 0 0.1
17/10/2016
9.42
 10,400 9.31 9.42 9.10 1,500 0 0.0
14/10/2016
9.31
 2,400 9.31 9.31 9.13 1,800 0 0.1
13/10/2016
9.31
 2,710 9.31 9.31 9.10 0 0 0
12/10/2016
9.31
 669 9.31 9.31 9.13 200 0 0.0
11/10/2016
9.31
 1,200 9.31 9.31 9.28 0 0 0
10/10/2016
9.31
 100 9.31 9.31 9.31 0 0 0
07/10/2016
9.31
 400 9.31 9.31 9.25 0 0 0
06/10/2016
9.31
 1,814 9.31 9.31 9.16 0 0 0
05/10/2016
9.31
 1,200 9.48 9.48 9.31 0 0 0
04/10/2016
9.48
 4,100 9.54 9.54 9.48 0 0 0
03/10/2016
9.54
 2,310 9.51 9.54 9.51 10 0 0.0
30/09/2016
9.51
 1,450 9.48 9.51 9.48 0 0 0
29/09/2016
9.48
 3,900 9.48 9.57 9.45 0 0 0
28/09/2016
9.48
 5,300 9.31 9.54 9.36 0 0 0
27/09/2016
9.31
 8,400 9.07 9.74 9.02 200 0 0.0
26/09/2016
9.07
 2,600 9.07 9.22 9.07 0 0 0
23/09/2016
9.07
 4,000 9.25 9.25 9.04 0 0 0
22/09/2016
9.25
 7,200 9.31 9.34 9.02 200 0 0.0
21/09/2016
9.31
 1,100 9.36 9.36 9.16 300 0 0.0
20/09/2016
9.36
 1,786 9.34 9.36 9.34 0 0 0
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
19/09/2016
9.34
 6,700 9.02 9.54 9.28 100 0 0.0
16/09/2016
9.02
 14,800 9.11 9.18 9.02 300 0 0.0
15/09/2016
9.11
 9,700 9.18 9.20 9.08 1,000 0 0.0
14/09/2016
9.18
 12,000 9.31 9.31 9.18 100 0 0.0
13/09/2016
9.31
 18,700 9.31 9.36 9.13 0 0 0
12/09/2016
9.31
 5,634 9.31 9.43 9.20 100 0 0.0
09/09/2016
9.31
 11,500 9.27 9.31 9.20 0 0 0
08/09/2016
9.27
 33,619 8.83 9.31 8.83 0 0 0
07/09/2016
8.83
 7,200 8.81 8.83 8.76 0 0 0
06/09/2016
8.81
 48,676 8.79 8.85 8.67 0 37,800 -1.4
05/09/2016
8.79
 11,400 8.79 8.79 8.72 0 0 0
01/09/2016
8.79
 1,900 8.79 8.79 8.72 0 0 0
31/08/2016
8.79
 5,531 8.81 8.83 8.72 0 0 0
30/08/2016
8.81
 6,150 8.81 8.81 8.67 0 0 0
29/08/2016
8.81
 12,800 8.79 8.81 8.65 1,000 0 0.0
26/08/2016
8.79
 6,850 8.74 8.88 8.76 0 0 0
25/08/2016
8.74
 7,870 8.62 8.79 8.65 0 0 0
24/08/2016
8.62
 6,700 8.49 8.62 8.49 0 0 0
23/08/2016
8.49
 10,800 8.46 8.49 8.44 0 0 0
22/08/2016
8.46
 5,610 8.39 8.49 8.42 0 0 0
19/08/2016
8.39
 4,100 8.33 8.39 8.30 0 0 0
18/08/2016
8.33
 5,300 8.30 8.33 8.16 0 0 0
17/08/2016
8.30
 2,600 8.28 8.30 8.16 0 0 0
16/08/2016
8.28
 3,400 8.23 8.28 8.16 0 1,500 -0.1
15/08/2016
8.23
 13,800 8.07 8.23 8.07 200 0 0.0
12/08/2016
8.07
 13,330 8.07 8.26 8.07 0 0 0
11/08/2016
8.07
 18,000 8.19 8.23 8.07 0 0 0
10/08/2016
8.19
 5,800 8.30 8.30 8.14 400 0 0.0
09/08/2016
8.30
 2,800 8.23 8.35 8.23 1,000 0 0.0
08/08/2016
8.23
 1,800 8.23 8.23 8.05 600 0 0.0
05/08/2016
8.23
 4,200 8.23 8.23 8.05 0 0 0
04/08/2016
8.23
 5,900 8.05 8.33 8.05 0 0 0
03/08/2016
8.05
 9,700 8.51 8.51 8.05 0 0 0
02/08/2016
8.51
 1,100 8.51 8.51 8.30 0 0 0
01/08/2016
8.51
 3,220 8.53 8.60 8.30 0 0 0
29/07/2016
8.53
 3,100 8.53 8.62 8.51 0 0 0
28/07/2016
8.53
 22,000 8.44 8.53 8.33 0 12,100 -0.4
27/07/2016
8.44
 17,800 8.21 8.44 8.21 0 0 0
26/07/2016
8.21
 13,700 8.14 8.33 8.10 0 1,300 -0.0
25/07/2016
8.14
 20,500 8.16 8.19 8.05 1,700 12,800 -0.4
22/07/2016
8.16
 15,800 8.28 8.28 8.05 400 0 0.0
21/07/2016
8.28
 6,600 8.21 8.28 7.98 0 0 0
20/07/2016
8.21
 15,330 8.03 8.21 7.82 0 2,300 -0.1
19/07/2016
8.03
 29,300 7.41 8.10 7.47 0 0 0
18/07/2016
7.41
 11,800 7.75 7.75 7.36 0 0 0
15/07/2016
7.75
 5,600 7.82 7.82 7.38 0 0 0
14/07/2016
7.82
 7,100 7.87 8.03 7.80 0 0 0
13/07/2016
7.87
 12,700 7.80 8.05 7.87 0 0 0
12/07/2016
7.80
 15,600 7.64 7.80 7.59 2,400 0 0.1
11/07/2016
7.64
 16,000 8.10 8.10 7.64 2,300 100 0.1
08/07/2016
8.10
 4,900 8.07 8.14 8.00 1,800 0 0.1
07/07/2016
8.07
 14,200 8.16 8.21 8.05 1,800 0 0.1
06/07/2016
8.16
 18,900 8.12 8.16 7.93 0 0 0
05/07/2016
8.12
 23,800 8.03 8.42 8.10 0 0 0
04/07/2016
8.03
 22,300 7.50 8.05 7.59 0 9,000 -0.3
01/07/2016
7.50
 13,500 7.36 7.59 7.36 0 0 0
30/06/2016
7.36
 37,320 7.22 7.36 7.24 0 15,000 -0.5
29/06/2016
7.22
 34,600 6.95 7.24 6.97 0 19,600 -0.6
28/06/2016
6.95
 37,600 6.95 6.99 6.90 0 17,100 -0.5
27/06/2016
6.95
 28,400 6.88 7.01 6.81 12,300 0 0.4
24/06/2016
6.88
 8,600 7.15 7.15 6.69 0 0 0
23/06/2016
7.15
 33,100 7.20 7.34 6.90 0 17,100 -0.5
22/06/2016
7.20
 45,700 6.55 7.20 6.60 0 0 0
21/06/2016
6.55
 10,700 6.60 6.60 6.53 0 0 0
20/06/2016
6.60
 1,700 6.60 6.60 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |