CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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)
10/12/2025
19.47
 1,000 19.47 19.47 19.47 0 0 0
09/12/2025
19.23
 4,000 20.04 20.04 19.23 0 100 -0.0
08/12/2025
19.23
 3,000 20.04 20.04 19.23 0 1,000 -0.0
05/12/2025
19.63
 200 19.63 19.63 19.63 0 0 0
04/12/2025
19.55
 2,500 19.88 19.96 19.55 0 0 0
03/12/2025
19.23
 500 19.23 19.23 19.23 0 0 0
02/12/2025
19.07
 100 19.07 19.07 19.07 0 0 0
01/12/2025
19.47
 800 19.47 19.47 19.47 0 0 0
28/11/2025
19.07
 0 19.07 19.07 19.07 0 0 0
27/11/2025
19.07
 100 19.07 19.07 19.07 0 0 0
26/11/2025
19.23
 0 19.23 19.23 19.23 0 0 0
25/11/2025
19.23
 700 19.23 19.31 19.23 0 0 0
24/11/2025
19.23
 1,800 18.74 19.39 18.74 0 0 0
21/11/2025
19.39
 100 19.39 19.39 19.39 0 0 0
20/11/2025
19.39
 1,200 19.31 19.39 19.31 0 0 0
19/11/2025
19.31
 21,900 19.31 19.31 19.31 0 0 0
18/11/2025
19.31
 500 19.47 19.47 19.31 0 0 0
17/11/2025
19.47
 500 19.47 19.47 19.47 0 0 0
14/11/2025
19.47
 1,700 19.72 19.72 19.47 0 0 0
13/11/2025
19.63
 1,300 20.12 20.12 19.63 0 0 0
12/11/2025
19.88
 100 19.88 19.88 19.88 0 0 0
11/11/2025
19.63
 1,400 19.88 19.96 19.63 0 0 0
10/11/2025
20.20
 400 20.04 20.28 20.04 0 0 0
07/11/2025
19.96
 1,000 19.88 19.96 19.88 0 0 0
06/11/2025
19.55
 300 19.55 19.55 19.55 0 0 0
05/11/2025
19.47
 2,500 19.55 19.55 19.47 0 0 0
04/11/2025
19.47
 4,400 19.47 19.55 19.39 0 0 0
03/11/2025
20.93
 3,600 21.01 21.01 20.93 900 0 0.0
31/10/2025
21.09
 400 21.09 21.09 21.09 0 0 0
30/10/2025
21.91
 2,200 21.01 21.91 20.12 0 0 0
29/10/2025
21.01
 7,500 20.12 21.01 20.04 0 0 0
28/10/2025
20.04
 1,100 20.04 20.04 20.04 0 0 0
27/10/2025
20.04
 3,100 19.72 20.20 19.72 1,100 0 0.0
24/10/2025
20.28
 100 20.28 20.28 20.28 0 0 0
23/10/2025
20.28
 8,300 19.88 20.45 19.72 0 0 0
22/10/2025
20.53
 12,100 19.96 20.53 19.47 0 0 0
21/10/2025
20.53
 33,000 20.53 20.53 19.55 200 0 0.0
20/10/2025
20.53
 14,100 20.69 21.50 20.53 0 0 0
17/10/2025
20.69
 4,300 20.20 20.69 20.20 0 3,200 -0.1
16/10/2025
19.72
 300 19.72 19.72 19.72 0 0 0
15/10/2025
19.63
 1,500 20.20 20.28 19.63 0 0 0
14/10/2025
20.12
 600 20.28 20.28 20.12 0 0 0
13/10/2025
20.28
 8,200 20.45 20.77 20.12 5,000 200 0.1
10/10/2025
20.85
 400 20.69 20.85 20.69 0 0 0
09/10/2025
20.45
 7,700 20.28 20.45 20.28 0 0 0
08/10/2025
20.45
 2,500 20.45 20.45 20.45 0 0 0
07/10/2025
20.45
 1,100 20.28 20.45 20.28 0 0 0
06/10/2025
20.28
 14,200 19.23 20.28 19.23 0 0 0
03/10/2025
20.20
 3,100 20.12 20.20 20.12 0 0 0
02/10/2025
20.20
 12,000 20.20 20.20 20.12 0 300 -0.0
01/10/2025
20.20
 0 20.20 20.20 20.20 0 0 0
30/09/2025
20.20
 500 20.20 20.20 19.23 0 0 0
29/09/2025
20.20
 7,000 20.28 20.28 20.20 4,700 0 0.1
26/09/2025
20.12
 12,000 19.47 20.28 19.47 0 0 0
25/09/2025
19.47
 12,900 19.31 19.88 19.31 0 0 0
24/09/2025
19.31
 10,800 19.31 19.39 19.31 0 0 0
23/09/2025
19.31
 21,800 18.66 19.31 18.66 0 400 -0.0
22/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
22/09/2025
19.31
 6,200 20.45 20.45 18.58 0 0 0
19/09/2025
19.39
 23,200 19.77 19.77 19.09 100 0 0.0
18/09/2025
19.39
 12,200 19.84 19.84 18.64 3,000 0 0.1
17/09/2025
19.77
 15,000 19.84 19.84 19.32 0 0 0
16/09/2025
19.84
 18,000 20.21 20.21 19.47 200 0 0.0
15/09/2025
19.54
 12,400 19.84 19.84 19.47 0 0 0
12/09/2025
19.47
 13,300 19.47 19.69 19.47 0 0 0
11/09/2025
19.47
 2,800 18.79 20.21 18.79 0 1,000 -0.0
10/09/2025
18.79
 5,800 18.87 18.87 18.79 4,000 0 0.1
09/09/2025
18.72
 3,200 18.72 18.72 18.72 3,100 0 0.1
08/09/2025
18.79
 1,700 18.72 18.87 18.72 0 0 0
05/09/2025
18.72
 27,700 18.72 19.47 18.04 2,000 0 0.0
04/09/2025
18.72
 4,300 19.09 19.09 18.72 2,000 0 0.1
03/09/2025
19.09
 4,100 18.94 19.09 18.72 2,000 0 0.1
02/09/2025
13.20
 4,000 13 13.20 13 2,900 3,000 -0.0
01/09/2025
12.70
 6,600 12.70 12.70 12.60 1,900 0 0.0
29/08/2025
18.94
 200 18.94 18.94 18.94 0 0 0
28/08/2025
18.94
 100 18.94 18.94 18.94 0 0 0
27/08/2025
19.02
 4,700 19.47 19.47 19.02 2,000 0 0.1
26/08/2025
19.09
 200 19.09 19.09 19.09 0 0 0
25/08/2025
19.09
 600 19.32 19.32 18.94 100 0 0.0
22/08/2025
19.09
 4,900 19.09 19.39 19.09 1,000 0 0.0
21/08/2025
19.09
 19,700 18.87 19.69 18.87 0 1,000 -0.0
20/08/2025
18.72
 3,200 18.72 18.72 18.72 0 0 0
19/08/2025
18.79
 0 18.79 18.79 18.79 0 0 0
18/08/2025
18.79
 4,600 19.02 19.02 18.72 400 0 0.0
15/08/2025
19.02
 21,400 18.79 19.02 18.34 2,000 0 0.0
14/08/2025
19.09
 15,900 18.79 19.24 18.72 4,000 0 0.1
13/08/2025
18.72
 15,800 18.72 19.47 18.72 1,000 0 0.0
12/08/2025
18.72
 34,400 17.52 18.72 17.44 300 0 0.0
11/08/2025
17.59
 15,200 17.37 17.59 17.29 1,000 0 0.0
08/08/2025
17.29
 14,100 17.22 17.29 17.14 0 0 0
07/08/2025
17.22
 11,600 17.22 17.22 17.07 0 0 0
06/08/2025
17.37
 7,500 17.37 17.37 17.00 0 0 0
05/08/2025
16.47
 10,700 17.59 17.59 16.47 0 0 0
04/08/2025
17.44
 2,100 17.22 17.59 17.22 0 400 -0.0
01/08/2025
17.22
 6,500 17.52 17.82 17.22 0 0 0
31/07/2025
17.22
 8,500 17.22 17.59 17.22 500 0 0.0
30/07/2025
17.29
 18,500 17.29 17.29 17.22 0 0 0
29/07/2025
17.29
 200 17.29 17.29 17.29 0 0 0
28/07/2025
18.72
 57,100 18.72 18.72 16.92 300 0 0.0
25/07/2025
17.89
 25,400 17.52 18.19 16.47 0 0 0
24/07/2025
18.27
 56,600 18.04 18.34 17.29 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |