CTCP Bê tông Hòa Cầm - Intimex (hcc)

28
-0.60
(-2.10%)
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
(2026-02-11) 		1.60 5.93% 72,800 0 -0.0
24.50
28.60
28.60
2 tháng
(2026-01-12) 		-0.40 -1.38% 154,300 8,000 0.2
24.50
30.60
28.60
3 tháng
(2025-12-15) 		3.90 15.79% 497,600 2,400 0.1
24.50
31.50
28.60
6 tháng
(2025-09-15) 		4.52 18.75% 843,700 12,400 0.3
23.50
31.50
28.60
12 tháng
(2025-03-18) 		15.87 124.59% 2,154,500 40,201 0.9
11.81
31.50
28.60
24 tháng
(2024-03-25) 		19.55 215.91% 3,345,059 85,206 1.5
8.89
31.50
28.60
36 tháng
(2023-03-29) 		20.54 254.94% 5,501,949 -487,293 -5.4
7.02
31.50
28.60
60 tháng
(2021-04-08) 		21.01 276.65% 9,186,303 169,479 1.8
6.28
31.50
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
11.06
 4,911 10.90 11.06 10.90 0 395 -0.0
18/09/2024
10.98
 5,400 10.98 10.98 10.90 0 0 0
17/09/2024
10.90
 10,250 11.06 11.15 10.90 0 0 0
16/09/2024
11.06
 27,605 11.06 11.06 10.23 0 0 0
13/09/2024
11.06
 20,700 10.98 11.15 10.98 0 0 0
12/09/2024
10.98
 35,600 10.98 10.98 10.98 0 0 0
11/09/2024
10.90
 19,507 10.98 10.98 10.81 0 0 0
10/09/2024
10.90
 17,810 10.98 10.98 10.81 0 0 0
09/09/2024
10.90
 19,201 10.81 10.90 10.81 0 0 0
06/09/2024
10.81
 1,617 10.90 10.90 10.56 100 0 0.0
05/09/2024
10.81
 2,700 11.06 11.06 10.81 0 0 0
04/09/2024
11.06
 9,000 11.15 11.15 10.90 1,000 0 0.0
30/08/2024
11.06
 24,236 10.73 11.57 10.73 0 1,000 -0.0
29/08/2024
10.73
 46,313 10.81 10.81 10.73 0 0 0
28/08/2024
10.81
 15,900 10.65 10.81 10.56 0 0 0
27/08/2024
10.65
 670 10.56 10.65 10.56 0 0 0
26/08/2024
10.56
 100 10.56 10.56 10.56 0 0 0
23/08/2024
10.56
 28,200 10.48 10.65 10.48 0 0 0
22/08/2024
10.48
 52,800 10.48 10.56 10.48 0 0 0
21/08/2024
10.48
 50,801 10.39 10.56 10.39 0 0 0
20/08/2024
10.48
 3,100 10.06 10.48 10.06 0 0 0
19/08/2024
10.06
 5,600 10.06 10.06 10.06 0 0 0
16/08/2024
10.06
 2,000 10.06 10.06 10.06 0 0 0
15/08/2024
10.06
 100 10.06 10.06 10.06 0 0 0
14/08/2024
10.14
 1,600 10.06 10.14 10.06 500 0 0.0
13/08/2024
10.06
 906 9.89 10.06 9.89 0 0 0
12/08/2024
10.06
 100 10.06 10.06 10.06 0 0 0
09/08/2024
10.06
 7,900 10.06 10.06 10.06 200 0 0.0
08/08/2024
10.06
 0 10.06 10.06 10.06 0 0 0
07/08/2024
10.06
 5,000 9.81 10.06 9.72 0 0 0
06/08/2024
10.14
 600 9.98 10.14 9.98 0 0 0
05/08/2024
10.23
 5 10.23 10.23 10.23 0 0 0
02/08/2024
10.23
 200 10.14 10.23 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |