CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-04) 		-0.30 -1.25% 41,300 0 0
23.50
24.90
24.10
2 tháng
(2025-10-06) 		-1.30 -5.20% 167,600 3,800 0.1
23.50
27
24.10
3 tháng
(2025-09-05) 		0.63 2.73% 389,200 19,200 0.5
23.07
27
24.10
6 tháng
(2025-06-09) 		6.91 41.12% 1,296,700 41,700 1.0
16.33
27
24.10
12 tháng
(2024-12-09) 		12.72 115.83% 1,880,386 50,301 1.1
10.98
27
24.10
24 tháng
(2023-12-15) 		15.32 182.73% 3,108,879 101,262 1.6
8.38
27
24.10
36 tháng
(2022-12-20) 		16.68 237.47% 5,036,665 -482,565 -5.3
6.80
27
24.10
60 tháng
(2020-12-30) 		16.39 224.36% 9,830,242 253,807 2.7
6.28
27
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
0.96
 2,300 0.94 0.98 0.94 0 0 0
06/07/2009
0.94
 6,500 0.88 0.94 0.94 0 0 0
03/07/2009
0.88
 5,300 0.88 0.91 0.88 0 0 0
02/07/2009
0.88
 1,100 0.88 0.92 0.88 0 0 0
01/07/2009
0.88
 2,900 0.91 0.91 0.85 0 0 0
30/06/2009
0.91
 3,500 0.94 0.94 0.90 0 0 0
29/06/2009
0.94
 6,000 0.96 0.96 0.94 0 0 0
26/06/2009
0.96
 1,200 0.96 0.97 0.96 0 0 0
25/06/2009
0.96
 1,800 0.95 0.99 0.94 0 0 0
24/06/2009
0.95
 500 0.89 0.95 0.88 0 0 0
23/06/2009
0.89
 9,700 0.94 0.94 0.88 0 0 0
22/06/2009
0.94
 8,400 0.98 0.98 0.94 0 0 0
19/06/2009
0.98
 15,900 1.05 1.10 0.98 0 0 0
18/06/2009
1.05
 7,400 1.11 1.11 1.03 0 0 0
17/06/2009
1.11
 13,200 1.03 1.12 0.97 0 0 0
16/06/2009
1.03
 7,300 1.11 1.11 1.03 0 0 0
15/06/2009
1.11
 20,400 1.13 1.13 1.11 0 0 0
12/06/2009
1.13
 24,800 1.18 1.24 1.09 0 0 0
11/06/2009
1.18
 34,600 1.10 1.18 1.08 0 0 0
10/06/2009
1.10
 18,100 1.18 1.23 1.09 0 0 0
09/06/2009
1.18
 24,600 1.12 1.19 1.14 0 0 0
08/06/2009
1.12
 3,200 1.06 1.12 1.12 0 0 0
05/06/2009
1.06
 48,600 0.99 1.06 1.00 0 0 0
04/06/2009
0.99
 22,800 0.99 1.00 0.98 0 0 0
03/06/2009
0.99
 1,200 0.99 0.99 0.95 0 0 0
02/06/2009
0.99
 13,900 1.01 1.02 0.99 0 0 0
01/06/2009
1.01
 3,100 0.97 1.02 0.96 0 0 0
29/05/2009
0.97
 6,200 1.01 1.01 0.96 0 0 0
28/05/2009
1.01
 400 1.08 1.08 1.01 0 0 0
27/05/2009
1.08
 5,500 1.06 1.12 1.08 0 0 0
26/05/2009
1.06
 7,400 1.01 1.06 1.01 0 0 0
25/05/2009
1.01
 38,400 0.97 1.01 0.91 0 0 0
22/05/2009
0.97
 8,100 0.96 0.97 0.94 0 0 0
21/05/2009
0.96
 9,100 0.96 0.97 0.96 0 0 0
20/05/2009
0.96
 800 0.95 0.99 0.96 0 0 0
19/05/2009
0.95
 3,500 0.95 0.96 0.94 0 0 0
18/05/2009
0.95
 3,600 0.97 0.97 0.95 0 0 0
15/05/2009
0.97
 10,700 0.98 0.98 0.94 0 0 0
14/05/2009
0.98
 5,800 0.98 1.05 0.94 0 0 0
13/05/2009
0.98
 1,100 1.01 1.01 0.98 0 0 0
12/05/2009
1.01
 30,500 0.99 1.02 0.95 0 0 0
11/05/2009
0.99
 5,600 0.94 1.04 0.91 0 0 0
08/05/2009
0.94
 3,900 0.91 1.00 0.91 0 0 0
07/05/2009
0.91
 9,500 0.92 0.96 0.85 0 0 0
06/05/2009
0.92
 7,200 0.89 0.94 0.83 0 0 0
05/05/2009
0.89
 10,400 0.83 0.89 0.87 0 0 0
04/05/2009
0.83
 14,800 0.79 0.83 0.83 0 0 0
29/04/2009
0.79
 6,200 0.77 0.79 0.71 0 0 0
28/04/2009
0.77
 2,100 0.73 0.78 0.75 0 0 0
27/04/2009
0.73
 1,000 0.77 0.77 0.73 0 0 0
24/04/2009
0.77
 200 0.80 0.80 0.77 0 0 0
23/04/2009
0.80
 900 0.77 0.80 0.73 0 0 0
22/04/2009
0.77
 1,100 0.73 0.78 0.74 0 0 0
21/04/2009
0.73
 200 0.73 0.73 0.73 0 0 0
20/04/2009
0.73
 10,300 0.81 0.81 0.73 0 0 0
17/04/2009
0.81
 10,200 0.82 0.82 0.75 500 0 0
16/04/2009
0.82
 5,700 0.80 0.82 0.77 0 0 0
15/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
15/04/2009
0.80
 6,700 0.80 0.80 0.77 0 0 0
14/04/2009
0.80
 3,900 0.80 0.82 0.74 0 0 0
13/04/2009
0.80
 16,000 0.77 0.80 0.75 0 0 0
10/04/2009
0.77
 12,600 0.74 0.77 0.73 0 0 0
09/04/2009
0.74
 1,000 0.75 0.75 0.74 0 0 0
08/04/2009
0.75
 100 0.75 0.75 0.75 0 0 0
07/04/2009
0.75
 10,000 0.71 0.75 0.72 0 0 0
03/04/2009
0.71
 12,400 0.66 0.71 0.70 0 0 0
02/04/2009
0.66
 1,900 0.66 0.67 0.66 0 0 0
01/04/2009
0.66
 4,400 0.66 0.66 0.64 0 0 0
31/03/2009
0.66
 0 0.66 0.66 0.66 0 0 0
30/03/2009
0.66
 4,300 0.67 0.67 0.65 0 0 0
27/03/2009
0.67
 9,400 0.67 0.69 0.66 0 0 0
26/03/2009
0.67
 3,100 0.65 0.67 0.64 0 0 0
25/03/2009
0.65
 7,200 0.64 0.65 0.64 0 0 0
24/03/2009
0.64
 10,300 0.64 0.66 0.64 0 0 0
23/03/2009
0.64
 100 0.62 0.64 0.64 0 0 0
20/03/2009
0.62
 8,700 0.64 0.64 0.62 0 0 0
19/03/2009
0.64
 6,400 0.66 0.66 0.64 0 0 0
18/03/2009
0.66
 4,900 0.66 0.69 0.66 0 0 0
17/03/2009
0.66
 900 0.65 0.69 0.66 0 0 0
16/03/2009
0.65
 3,000 0.66 0.66 0.65 0 0 0
13/03/2009
0.66
 400 0.64 0.66 0.60 0 0 0
12/03/2009
0.64
 1,500 0.68 0.68 0.64 0 0 0
11/03/2009
0.68
 4,600 0.66 0.68 0.66 0 0 0
10/03/2009
0.66
 2,900 0.68 0.68 0.66 0 0 0
09/03/2009
0.68
 100 0.66 0.68 0.68 0 0 0
06/03/2009
0.66
 100 0.66 0.66 0.66 0 0 0
05/03/2009
0.66
 1,000 0.66 0.66 0.66 0 0 0
04/03/2009
0.66
 4,200 0.66 0.66 0.62 0 0 0
03/03/2009
0.66
 100 0.71 0.71 0.66 0 0 0
02/03/2009
0.71
 100 0.67 0.71 0.71 0 0 0
27/02/2009
0.67
 0 0.67 0.67 0.67 0 0 0
26/02/2009
0.67
 1,500 0.68 0.68 0.66 0 0 0
25/02/2009
0.68
 1,000 0.69 0.69 0.68 0 0 0
24/02/2009
0.69
 100 0.66 0.69 0.69 0 0 0
23/02/2009
0.66
 100 0.64 0.66 0.66 0 0 0
20/02/2009
0.64
 0 0.64 0.64 0.64 0 0 0
19/02/2009
0.64
 2,000 0.63 0.64 0.64 0 0 0
18/02/2009
0.63
 3,900 0.67 0.67 0.63 0 0 0
17/02/2009
0.67
 0 0.68 0.67 0.67 0 0 0
16/02/2009
0.68
 5,000 0.69 0.69 0.66 0 0 0
13/02/2009
0.69
 100 0.69 0.69 0.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |