CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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% 64,900 -500 -0.0
24.50
28.60
28
2 tháng
(2026-01-16) 		-2.60 -8.50% 132,800 8,000 0.2
24.50
30.60
28
3 tháng
(2025-12-17) 		2.30 8.95% 491,600 3,300 0.1
24.50
31.50
28
6 tháng
(2025-09-18) 		4.10 17.15% 798,400 12,200 0.3
23.50
31.50
28
12 tháng
(2025-03-24) 		15.27 119.88% 2,146,900 40,701 1.0
11.81
31.50
28
24 tháng
(2024-03-27) 		18.95 209.29% 3,337,859 85,206 1.5
8.89
31.50
28
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,049 -487,293 -5.4
7.02
31.50
28
60 tháng
(2021-04-12) 		20.41 268.75% 9,160,603 169,479 1.8
6.28
31.50
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2010
3.64
 23,500 3.51 3.68 3.53 0 0 0
16/12/2010
3.51
 1,700 3.52 3.54 3.51 0 0 0
15/12/2010
3.52
 8,200 3.57 3.57 3.52 0 0 0
14/12/2010
3.57
 5,500 3.50 3.60 3.50 0 0 0
13/12/2010
3.50
 60,100 3.37 3.56 3.35 0 0 0
10/12/2010
3.37
 16,100 3.25 3.42 3.25 0 0 0
09/12/2010
3.25
 13,400 3.21 3.30 3.21 0 0 0
08/12/2010
3.21
 11,600 3.23 3.25 3.01 0 0 0
07/12/2010
3.23
 5,900 3.25 3.31 3.16 0 0 0
06/12/2010
3.25
 30,400 3.12 3.37 3.25 0 0 0
03/12/2010
3.12
 26,500 3.04 3.25 3.04 0 0 0
02/12/2010
3.04
 23,300 3.01 3.08 2.99 0 0 0
01/12/2010
3.01
 24,400 3.05 3.11 2.97 0 0 0
30/11/2010
3.05
 27,400 3.05 3.11 3.04 0 3,000 -0.1
29/11/2010
3.05
 6,400 3.09 3.09 3.04 0 0 0
26/11/2010
3.09
 18,100 3.01 3.12 2.98 0 0 0
25/11/2010
3.01
 6,300 2.96 3.06 2.96 0 0 0
24/11/2010
2.96
 3,700 2.97 2.97 2.81 0 0 0
23/11/2010
2.97
 4,600 2.99 3.01 2.97 0 0 0
22/11/2010
2.99
 4,200 2.98 3.04 2.96 0 0 0
19/11/2010
2.98
 3,400 3.03 3.04 2.96 0 0 0
18/11/2010
3.03
 31,400 2.80 3.03 2.89 0 0 0
17/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
17/11/2010
2.80
 25,800 2.44 2.89 2.77 0 0 0
16/11/2010
2.44
 2,100 2.62 2.73 2.44 0 0 0
15/11/2010
2.62
 900 2.80 2.80 2.62 0 0 0
12/11/2010
2.80
 700 2.82 2.82 2.80 0 0 0
11/11/2010
2.82
 4,800 2.79 2.86 2.82 0 0 0
10/11/2010
2.79
 3,000 2.85 2.90 2.79 0 0 0
09/11/2010
2.85
 5,100 2.90 2.94 2.84 0 0 0
08/11/2010
2.90
 33,100 2.81 2.98 2.84 0 0 0
05/11/2010
2.81
 15,300 2.81 2.83 2.79 0 0 0
04/11/2010
2.81
 28,600 2.76 2.81 2.75 0 0 0
03/11/2010
2.76
 8,200 2.73 2.77 2.71 3,000 0 0.1
02/11/2010
2.73
 12,600 2.67 2.75 2.67 0 0 0
01/11/2010
2.67
 1,400 2.69 2.69 2.67 0 0 0
29/10/2010
2.69
 5,200 2.67 2.69 2.67 0 0 0
28/10/2010
2.67
 7,600 2.67 2.71 2.61 0 0 0
27/10/2010
2.67
 19,400 2.84 2.84 2.63 0 0 0
26/10/2010
2.84
 62,700 2.85 2.90 2.71 0 0 0
25/10/2010
2.85
 35,900 2.74 2.85 2.69 0 0 0
22/10/2010
2.74
 33,500 2.65 2.77 2.48 0 0 0
21/10/2010
2.65
 13,400 2.76 2.76 2.65 0 0 0
20/10/2010
2.76
 1,500 2.90 2.94 2.76 0 0 0
19/10/2010
2.90
 13,900 3.17 3.17 2.90 0 0 0
18/10/2010
3.17
 36,300 3.21 3.27 3.05 300 0 0.0
15/10/2010
3.21
 49,200 3.30 3.48 3.08 0 0 0
14/10/2010
3.30
 63,400 3.16 3.30 3.17 0 0 0
13/10/2010
3.16
 52,600 3.00 3.16 2.96 0 0 0
12/10/2010
3.00
 50,100 2.98 3.00 2.90 0 0 0
11/10/2010
2.98
 24,100 2.90 2.98 2.88 0 0 0
08/10/2010
2.90
 27,000 2.87 3.00 2.87 0 0 0
07/10/2010
2.87
 37,900 2.88 3.00 2.84 0 0 0
06/10/2010
2.88
 32,500 2.79 2.90 2.76 0 0 0
05/10/2010
2.79
 23,800 2.74 2.81 2.73 0 0 0
04/10/2010
2.74
 25,500 2.77 2.79 2.71 0 0 0
01/10/2010
2.77
 3,600 2.81 2.81 2.72 0 0 0
30/09/2010
2.81
 8,400 2.74 2.81 2.72 0 0 0
29/09/2010
2.74
 12,600 2.79 2.84 2.74 0 0 0
28/09/2010
2.79
 30,200 2.74 2.84 2.75 0 0 0
27/09/2010
2.74
 30,700 2.77 2.79 2.71 0 0 0
24/09/2010
2.77
 14,100 2.75 2.82 2.71 0 0 0
23/09/2010
2.75
 14,500 2.77 2.79 2.61 0 0 0
22/09/2010
2.77
 6,100 2.77 2.86 2.72 0 0 0
21/09/2010
2.77
 28,700 2.88 2.88 2.73 0 0 0
20/09/2010
2.88
 22,800 2.74 2.90 2.74 0 0 0
17/09/2010
2.74
 14,100 2.64 2.77 2.68 0 400 -0.0
16/09/2010
2.64
 16,300 2.57 2.67 2.57 0 0 0
15/09/2010
2.57
 18,800 2.69 2.70 2.51 0 0 0
14/09/2010
2.69
 0 2.61 2.69 2.69 0 0 0
13/09/2010
2.61
 500 2.54 2.71 2.61 0 0 0
10/09/2010
2.54
 5,500 2.67 2.74 2.54 0 0 0
09/09/2010
2.67
 10,600 2.59 2.74 2.67 0 0 0
08/09/2010
2.59
 12,000 2.77 2.77 2.59 0 0 0
07/09/2010
2.77
 16,900 2.74 2.81 2.74 0 0 0
06/09/2010
2.74
 9,400 2.64 2.81 2.64 0 0 0
01/09/2010
2.64
 100 2.56 2.64 2.64 0 0 0
31/08/2010
2.56
 0 2.55 2.56 2.56 0 0 0
30/08/2010
2.55
 1,700 2.42 2.58 2.54 0 0 0
27/08/2010
2.42
 15,800 2.31 2.49 2.31 0 0 0
26/08/2010
2.31
 15,500 2.52 2.57 2.31 0 0 0
25/08/2010
2.52
 1,600 2.52 2.54 2.35 0 0 0
24/08/2010
2.52
 2,100 2.59 2.59 2.52 0 0 0
23/08/2010
2.59
 4,200 2.81 2.81 2.59 0 0 0
20/08/2010
2.81
 3,800 2.73 2.81 2.71 0 0 0
19/08/2010
2.73
 32,600 2.59 2.73 2.71 0 0 0
18/08/2010
2.59
 5,800 2.59 2.59 2.51 0 0 0
17/08/2010
2.59
 5,400 2.60 2.60 2.57 0 0 0
16/08/2010
2.60
 23,900 2.61 2.78 2.52 0 0 0
13/08/2010
2.61
 10,200 2.44 2.61 2.57 0 0 0
12/08/2010
2.44
 2,900 2.31 2.44 2.43 0 0 0
11/08/2010
2.31
 14,500 2.16 2.31 2.16 0 0 0
10/08/2010
2.16
 11,500 2.32 2.32 2.16 0 0 0
09/08/2010
2.32
 0 2.36 2.32 2.32 0 0 0
06/08/2010
2.36
 5,400 2.44 2.44 2.31 0 0 0
05/08/2010
2.44
 5,100 2.40 2.44 2.41 0 0 0
04/08/2010
2.40
 5,500 2.40 2.40 2.40 0 0 0
03/08/2010
2.40
 2,900 2.25 2.40 2.40 0 0 0
02/08/2010
2.25
 100 2.38 2.38 2.25 0 0 0
30/07/2010
2.38
 100 2.51 2.51 2.38 0 0 0
29/07/2010
2.51
 0 2.51 2.51 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |