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)
20/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/10/2015
6.76
 615 6.37 6.81 6.67 100 0 0.0
19/10/2015
6.37
 3,300 6.54 6.54 6.37 0 0 0
16/10/2015
6.54
 10,500 6.44 6.54 6.44 0 10,000 -0.3
15/10/2015
6.44
 17,120 6.44 6.76 6.44 0 6,500 -0.2
14/10/2015
6.44
 3,500 6.46 6.46 6.39 0 0 0
13/10/2015
6.46
 700 6.48 6.48 6.35 0 0 0
12/10/2015
6.48
 2,400 6.48 6.48 6.39 0 0 0
09/10/2015
6.48
 1,100 6.54 6.54 6.44 0 0 0
08/10/2015
6.54
 10,500 6.09 6.54 6.07 0 0 0
07/10/2015
6.09
 700 6.13 6.13 6.09 0 0 0
06/10/2015
6.13
 4,900 6.11 6.13 6.07 0 0 0
05/10/2015
6.11
 1,000 6.11 6.11 6.03 0 0 0
02/10/2015
6.11
 1,700 6.03 6.11 6.05 0 0 0
01/10/2015
6.03
 1,800 6.31 6.33 6.03 0 0 0
30/09/2015
6.31
 4,373 6.22 6.33 6.22 0 0 0
29/09/2015
6.22
 3,707 5.79 6.33 5.83 700 0 0.0
28/09/2015
5.79
 2,100 5.68 5.79 5.68 0 0 0
25/09/2015
5.68
 1,000 5.66 5.68 5.62 0 0 0
24/09/2015
5.66
 3,100 5.60 5.66 5.58 0 0 0
23/09/2015
5.60
 7,200 5.56 5.66 5.58 0 0 0
22/09/2015
5.56
 7,000 5.36 5.58 5.36 200 0 0.0
21/09/2015
5.36
 3,017 5.30 5.38 5.32 2,000 0 0.0
18/09/2015
5.30
 11,700 5.28 5.30 5.26 0 0 0
17/09/2015
5.28
 1,400 5.23 5.28 5.23 0 0 0
16/09/2015
5.23
 500 5.19 5.23 5.21 0 0 0
15/09/2015
5.19
 21,900 5.19 5.23 5.19 8,000 0 0.2
14/09/2015
5.19
 21,900 5.28 5.28 5.19 6,000 0 0.1
11/09/2015
5.28
 917 5.28 5.28 5.21 0 0 0
10/09/2015
5.28
 7,800 5.28 5.28 5.17 5,800 0 0.1
09/09/2015
5.28
 11,750 5.19 5.34 5.17 7,000 0 0.2
08/09/2015
5.19
 26,200 5.19 5.21 5.15 20,100 0 0.5
07/09/2015
5.19
 15,400 5.23 5.23 5.15 0 0 0
04/09/2015
5.23
 4,200 5.06 5.23 5.11 0 0 0
03/09/2015
5.06
 18,500 5.04 5.11 5.04 0 0 0
01/09/2015
5.04
 2,900 5.00 5.06 5.00 0 0 0
31/08/2015
5.00
 19,114 4.93 5.02 4.91 2,900 0 0.1
28/08/2015
4.93
 21,400 4.93 4.93 4.91 10,100 0 0.2
27/08/2015
4.93
 4,400 4.91 4.95 4.91 1,900 0 0.0
26/08/2015
4.91
 21,300 4.91 4.91 4.83 5,000 0 0.1
25/08/2015
4.91
 14,200 4.93 4.93 4.85 0 0 0
24/08/2015
4.93
 47,000 5.17 5.17 4.85 37,100 4,700 0.8
21/08/2015
5.17
 3,453 5.23 5.23 5.06 100 0 0.0
20/08/2015
5.23
 1,000 5.19 5.23 5.21 0 0 0
19/08/2015
5.19
 10,700 5.15 5.34 5.06 100 0 0.0
18/08/2015
5.15
 8,100 4.93 5.41 4.89 5,500 0 0.1
17/08/2015
4.93
 49,200 4.93 5.00 4.89 45,000 12,500 0.7
14/08/2015
4.93
 0 4.93 4.93 4.93 0 0 0
13/08/2015
4.93
 500 4.98 5.06 4.93 0 0 0
12/08/2015
4.98
 1,500 4.98 4.98 4.89 0 913 -0.0
11/08/2015
4.98
 6,700 5.06 5.06 4.98 0 1,400 -0.0
10/08/2015
5.06
 19,300 5.02 5.06 4.95 0 17,900 -0.4
07/08/2015
5.02
 6,400 4.91 5.02 4.87 100 0 0.0
06/08/2015
4.91
 600 4.87 4.91 4.87 0 0 0
05/08/2015
4.87
 12,100 4.76 4.87 4.78 0 100 -0.0
04/08/2015
4.76
 7,100 4.76 4.76 4.76 0 0 0
03/08/2015
4.76
 2,800 4.87 4.87 4.74 0 0 0
31/07/2015
4.87
 190 4.83 4.87 4.87 0 0 0
30/07/2015
4.83
 2,300 4.83 4.83 4.78 0 0 0
29/07/2015
4.83
 2,000 4.83 4.83 4.72 0 0 0
28/07/2015
4.83
 600 4.91 4.91 4.74 0 0 0
27/07/2015
4.91
 7,600 4.83 4.91 4.72 100 0 0.0
24/07/2015
4.83
 2,200 5.04 5.04 4.83 0 0 0
23/07/2015
5.04
 19,900 4.83 5.26 4.85 0 0 0
22/07/2015
4.83
 37,300 4.40 4.83 4.50 100 0 0.0
21/07/2015
4.40
 8,800 4.23 4.40 4.27 0 0 0
20/07/2015
4.23
 6,800 4.12 4.23 4.14 300 0 0.0
17/07/2015
4.12
 500 4.18 4.18 4.12 0 0 0
16/07/2015
4.18
 1,300 4.18 4.18 4.12 200 0 0.0
15/07/2015
4.18
 2,800 4.20 4.20 4.14 200 0 0.0
14/07/2015
4.20
 2,000 4.18 4.20 4.14 200 0 0.0
13/07/2015
4.18
 300 4.14 4.18 4.14 0 0 0
10/07/2015
4.14
 3,500 4.14 4.23 4.14 0 0 0
09/07/2015
4.14
 9,600 4.18 4.18 4.08 400 0 0.0
08/07/2015
4.18
 5,700 4.03 4.27 4.03 400 0 0.0
07/07/2015
4.03
 1,800 4.25 4.25 4.03 100 1,300 -0.0
06/07/2015
4.25
 3,100 4.18 4.25 4.12 100 0 0.0
03/07/2015
4.18
 16,600 3.99 4.29 3.97 300 0 0.0
02/07/2015
3.99
 15,300 3.99 3.99 3.95 5,400 0 0.1
01/07/2015
3.99
 4,000 3.99 3.99 3.99 0 0 0
30/06/2015
3.99
 6,200 3.97 3.99 3.97 0 0 0
29/06/2015
3.97
 0 3.97 3.97 3.97 0 0 0
26/06/2015
3.97
 2,200 3.97 3.99 3.97 700 0 0.0
25/06/2015
3.97
 5,519 3.99 3.99 3.97 2,000 0 0.0
24/06/2015
3.99
 300 3.99 3.99 3.99 0 0 0
23/06/2015
3.99
 3,300 3.99 3.99 3.97 0 0 0
22/06/2015
3.99
 6,600 3.99 3.99 3.97 0 0 0
19/06/2015
3.99
 7,800 4.01 4.01 3.97 2,500 0 0.0
18/06/2015
4.01
 2,100 3.99 4.01 3.97 200 0 0.0
17/06/2015
3.99
 1,700 3.97 3.99 3.97 1,500 0 0.0
16/06/2015
3.97
 5,500 3.97 3.97 3.97 2,400 0 0.0
15/06/2015
3.97
 8,467 3.99 3.99 3.97 4,600 0 0.1
12/06/2015
3.99
 4,700 4.01 4.03 3.99 0 0 0
11/06/2015
4.01
 11,633 4.01 4.05 3.97 5,300 0 0.1
10/06/2015
4.01
 11,000 3.99 4.01 3.97 2,000 0 0.0
09/06/2015
3.99
 7,200 3.99 3.99 3.97 5,900 0 0.1
08/06/2015
3.99
 4,800 3.97 3.99 3.95 4,600 0 0.1
05/06/2015
3.97
 1,200 3.99 3.99 3.95 0 0 0
04/06/2015
3.99
 8,200 3.99 3.99 3.95 4,100 0 0.1
03/06/2015
3.99
 10,204 3.97 3.99 3.95 1,000 0 0.0
02/06/2015
3.97
 9,500 3.97 3.97 3.95 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |