CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.20 0.67% 201,100 -8,700 -0.3
29
30.80
30.30
2 tháng
(2025-11-28) 		6.40 27.23% 377,900 -10,900 -0.3
23.50
31.50
30.30
3 tháng
(2025-10-29) 		4 15.44% 431,500 -10,000 -0.3
23.50
31.50
30.30
6 tháng
(2025-07-31) 		8.68 40.88% 976,000 23,200 0.5
20.30
31.50
30.30
12 tháng
(2025-02-03) 		17.63 143.62% 2,190,918 37,801 0.7
11.81
31.50
30.30
24 tháng
(2024-02-07) 		21.27 246.31% 3,301,755 94,106 1.4
8.63
31.50
30.30
36 tháng
(2023-02-13) 		22.95 330.28% 5,384,468 -499,400 -5.7
6.95
31.50
30.30
60 tháng
(2021-02-22) 		22.81 321.61% 9,557,417 229,907 2.2
6.28
31.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2009
1.05
 3,300 1.04 1.05 1.04 0 0 0
25/08/2009
1.04
 3,500 1.03 1.04 1.03 0 0 0
24/08/2009
1.03
 17,600 1.02 1.06 1.02 800 0 0
21/08/2009
1.02
 8,600 1.02 1.06 1.02 0 0 0
20/08/2009
1.02
 4,300 1.01 1.03 1.02 0 0 0
19/08/2009
1.01
 6,200 0.99 1.03 1.01 0 0 0
18/08/2009
0.99
 1,300 1.02 1.02 0.99 0 0 0
17/08/2009
1.02
 6,200 1.03 1.03 1.01 0 0 0
14/08/2009
1.03
 14,300 0.99 1.03 0.98 1,000 0 0
13/08/2009
0.99
 4,200 1.01 1.02 0.99 1,000 0 0
12/08/2009
1.01
 600 1.02 1.02 0.99 0 0 0
11/08/2009
1.02
 4,200 1.01 1.02 1.00 700 0 0
10/08/2009
1.01
 8,800 0.97 1.03 1.01 2,900 0 0
07/08/2009
0.97
 6,200 0.97 1.03 0.97 500 0 0
06/08/2009
0.97
 700 0.96 0.98 0.96 0 0 0
05/08/2009
0.96
 1,500 0.96 0.96 0.95 0 0 0
04/08/2009
0.96
 1,000 0.96 0.96 0.96 0 0 0
03/08/2009
0.96
 4,200 0.97 0.97 0.96 0 0 0
31/07/2009
0.97
 3,400 0.95 0.97 0.96 0 0 0
30/07/2009
0.95
 1,000 0.96 0.96 0.95 0 0 0
29/07/2009
0.96
 2,000 0.92 0.96 0.96 0 0 0
28/07/2009
0.92
 7,300 0.97 0.98 0.92 0 0 0
27/07/2009
0.97
 5,400 0.98 1.03 0.96 0 0 0
24/07/2009
0.98
 10,400 0.94 0.98 0.95 0 0 0
23/07/2009
0.94
 7,300 0.92 0.94 0.91 0 0 0
22/07/2009
0.92
 800 0.93 0.93 0.90 0 0 0
21/07/2009
0.93
 100 0.88 0.93 0.93 0 0 0
20/07/2009
0.88
 3,000 0.86 0.94 0.88 0 0 0
17/07/2009
0.86
 1,400 0.90 0.91 0.85 0 0 0
16/07/2009
0.90
 5,700 0.85 0.91 0.89 0 0 0
15/07/2009
0.85
 500 0.86 0.86 0.85 0 0 0
14/07/2009
0.86
 5,300 0.88 0.90 0.84 0 0 0
13/07/2009
0.88
 2,500 0.94 0.94 0.87 0 0 0
10/07/2009
0.94
 2,000 0.96 0.96 0.92 0 0 0
09/07/2009
0.96
 900 0.99 0.99 0.96 0 0 0
08/07/2009
0.99
 5,100 0.96 0.99 0.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |