CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.50
0
(0%)
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
(2026-04-01) 		1.60 6.43% 40,100 0 0
23.80
27.40
26.50
2 tháng
(2026-03-02) 		0.40 1.53% 216,300 -500 -0.0
23.80
30
26.50
3 tháng
(2026-02-02) 		-1 -3.64% 286,900 3,200 0.1
23.80
30
26.50
6 tháng
(2025-11-03) 		0.70 2.71% 750,700 2,200 0.0
23.50
31.50
26.50
12 tháng
(2025-05-06) 		9.06 51.94% 2,084,800 40,400 0.9
16.33
31.50
26.50
24 tháng
(2024-05-13) 		17.61 198.24% 3,433,491 64,606 1.3
8.89
31.50
26.50
36 tháng
(2023-05-17) 		18.37 225.88% 5,678,894 -487,493 -5.4
7.71
31.50
26.50
60 tháng
(2021-05-27) 		19.26 266.27% 8,854,783 93,079 1.0
6.28
31.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
12.64
 2,600 12.46 12.64 12.46 0 0 0
13/02/2025
12.37
 100 12.37 12.37 12.37 0 0 0
12/02/2025
12.55
 1,000 12.27 12.55 12.27 0 0 0
11/02/2025
12.46
 4,900 12.37 12.46 12.37 600 0 0.0
10/02/2025
12.27
 1,700 12.18 12.27 12.18 800 0 0.0
07/02/2025
12.18
 4,000 12.00 12.18 12.00 2,900 3,000 -0.0
06/02/2025
12.00
 2,000 12.00 12.00 12.00 0 2,000 -0.0
05/02/2025
12.00
 5,002 12.09 12.09 12.00 0 0 0
04/02/2025
12.09
 14,516 12.27 12.27 12.09 10,000 0 0.1
03/02/2025
12.27
 18,500 12.18 12.27 12.18 500 0 0
24/01/2025
12.18
 2,386 12.09 12.18 12.09 0 0 0
23/01/2025
12.18
 1,000 12.18 12.18 12.18 0 0 0
22/01/2025
12.09
 16,200 12.00 12.46 12.00 0 3,200 -0.0
21/01/2025
11.90
 1,000 11.90 11.90 11.90 0 0 0
20/01/2025
11.90
 0 11.90 11.90 11.90 0 0 0
17/01/2025
11.90
 0 11.90 11.90 11.90 0 0 0
16/01/2025
11.90
 700 11.81 11.90 11.81 0 0 0
15/01/2025
11.72
 0 11.72 11.72 11.72 0 0 0
14/01/2025
11.72
 2,800 11.72 11.72 11.72 0 0 0
13/01/2025
11.72
 6,200 11.72 11.72 11.72 3,200 0 0.0
10/01/2025
11.72
 0 11.72 11.72 11.72 0 0 0
09/01/2025
11.72
 6,600 11.72 11.72 11.63 1,900 0 0.0
08/01/2025
11.63
 1,300 11.63 11.63 11.63 100 0 0.0
07/01/2025
11.44
 0 11.44 11.44 11.44 0 0 0
06/01/2025
11.44
 0 11.44 11.44 11.44 0 0 0
03/01/2025
11.44
 269 11.44 11.44 11.44 0 0 0
02/01/2025
11.72
 100 11.72 11.72 11.72 0 0 0
31/12/2024
11.63
 5,307 11.53 11.63 11.53 0 0 0
30/12/2024
11.53
 0 11.53 11.53 11.53 0 0 0
27/12/2024
11.53
 2,680 11.53 11.53 11.53 0 0 0
26/12/2024
11.44
 4,300 11.35 11.44 11.26 0 400 -0.0
25/12/2024
11.35
 1,200 11.35 11.35 11.35 0 0 0
24/12/2024
11.35
 4,201 11.35 11.35 11.35 0 0 0
23/12/2024
11.53
 0 11.53 11.53 11.53 0 0 0
20/12/2024
11.53
 300 11.63 11.63 11.44 0 0 0
19/12/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/12/2024
11.07
 5,000 11.07 11.07 11.07 0 0 0
17/12/2024
11.17
 3 11.17 11.17 11.17 0 0 0
16/12/2024
11.17
 402 11.17 11.17 11.17 0 0 0
13/12/2024
11.17
 1,002 11.17 11.17 11.17 0 0 0
12/12/2024
11.17
 10 11.17 11.17 11.17 0 0 0
11/12/2024
11.17
 501 11.07 11.17 11.07 0 0 0
10/12/2024
10.98
 2,507 11.07 11.07 10.98 0 0 0
09/12/2024
10.98
 0 10.98 10.98 10.98 0 0 0
06/12/2024
10.98
 0 10.98 10.98 10.98 0 0 0
05/12/2024
10.98
 1,000 10.98 10.98 10.98 0 0 0
04/12/2024
11.07
 0 11.07 11.07 11.07 0 0 0
03/12/2024
11.07
 200 10.98 11.07 10.98 0 100 -0.0
02/12/2024
11.17
 100 11.17 11.17 11.17 0 0 0
29/11/2024
10.98
 1,000 10.98 10.98 10.98 0 0 0
28/11/2024
11.07
 71 11.07 11.07 11.07 0 0 0
27/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
26/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
25/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
22/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
21/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
20/11/2024
11.07
 3,131 11.07 11.07 11.07 0 0 0
19/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/11/2024
11.07
 1,500 11.07 11.07 11.07 0 0 0
15/11/2024
11.07
 9,700 11.07 11.07 11.07 0 0 0
14/11/2024
11.17
 0 11.17 11.17 11.17 0 0 0
13/11/2024
11.17
 5,100 11.17 11.17 11.17 0 0 0
12/11/2024
11.17
 200 11.17 11.17 11.17 0 0 0
11/11/2024
11.17
 408 11.17 11.17 11.17 0 0 0
08/11/2024
11.17
 0 11.17 11.17 11.17 0 0 0
07/11/2024
11.17
 633 11.26 11.26 11.17 0 0 0
06/11/2024
11.17
 600 11.07 11.17 11.07 0 0 0
05/11/2024
11.07
 200 11.07 11.07 11.07 0 0 0
04/11/2024
11.07
 10,502 11.07 11.07 11.07 2,000 0 0.0
01/11/2024
11.07
 1,000 11.07 11.07 11.07 0 0 0
31/10/2024
11.07
 10,200 11.07 11.07 11.07 0 0 0
30/10/2024
11.07
 2,832 11.17 11.17 11.07 0 0 0
29/10/2024
11.07
 3,665 11.07 11.07 11.07 0 0 0
28/10/2024
11.17
 2,000 11.17 11.17 11.17 2,000 0 0.0
25/10/2024
11.26
 6,000 11.26 11.26 11.26 6,000 0 0.1
24/10/2024
11.07
 2,701 11.07 11.07 11.07 0 0 0
23/10/2024
11.44
 0 11.44 11.44 11.44 0 0 0
22/10/2024
11.44
 1,000 11.44 11.44 11.44 0 0 0
21/10/2024
10.98
 6,401 10.89 10.98 10.89 0 0 0
18/10/2024
10.61
 1,500 10.61 10.61 10.52 0 0 0
17/10/2024
10.61
 10,700 10.80 10.80 10.61 0 0 0
16/10/2024
10.80
 100 10.80 10.80 10.80 0 0 0
15/10/2024
10.80
 501 10.80 10.80 10.80 0 0 0
14/10/2024
10.80
 2,100 10.89 10.89 10.80 0 700 -0.0
11/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
10/10/2024
10.80
 2,300 10.80 10.80 10.80 2,000 0 0.0
09/10/2024
10.89
 0 10.89 10.89 10.89 0 0 0
08/10/2024
10.89
 0 10.89 10.89 10.89 0 0 0
07/10/2024
10.89
 201 10.89 10.89 10.89 0 0 0
04/10/2024
10.89
 500 10.89 10.89 10.89 0 0 0
03/10/2024
10.89
 100 10.89 10.89 10.89 0 0 0
02/10/2024
10.61
 200 10.61 10.61 10.61 0 0 0
01/10/2024
10.52
 1 10.52 10.52 10.52 0 0 0
30/09/2024
10.52
 1,600 10.52 10.52 10.52 0 0 0
27/09/2024
10.52
 1,610 10.52 10.52 10.43 0 0 0
26/09/2024
10.52
 500 10.52 10.52 10.52 0 0 0
25/09/2024
10.43
 8,614 10.52 10.52 10.24 0 0 0
24/09/2024
10.70
 4,601 10.61 10.98 10.61 0 0 0
23/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2024
10.98
 2,201 10.98 10.98 10.80 0 0 0
20/09/2024
10.98
 24,856 11.06 11.15 10.98 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |