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)
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
12/02/2009
0.69
 3,200 0.71 0.71 0.69 0 0 0
11/02/2009
0.71
 600 0.71 0.71 0.69 0 0 0
10/02/2009
0.71
 100 0.69 0.71 0.71 0 0 0
09/02/2009
0.69
 2,800 0.71 0.71 0.69 0 0 0
06/02/2009
0.71
 300 0.69 0.71 0.65 0 0 0
05/02/2009
0.69
 300 0.70 0.70 0.69 0 0 0
04/02/2009
0.70
 1,300 0.67 0.71 0.69 0 0 0
03/02/2009
0.67
 5,700 0.69 0.70 0.64 0 0 0
02/02/2009
0.69
 700 0.69 0.69 0.69 0 0 0
23/01/2009
0.69
 200 0.69 0.69 0.69 0 0 0
22/01/2009
0.69
 0 0.69 0.69 0.69 0 0 0
21/01/2009
0.69
 0 0.69 0.69 0.69 0 0 0
20/01/2009
0.69
 100 0.68 0.69 0.69 0 0 0
19/01/2009
0.68
 600 0.72 0.72 0.68 0 0 0
16/01/2009
0.72
 100 0.69 0.72 0.72 0 0 0
15/01/2009
0.69
 2,000 0.73 0.74 0.69 0 0 0
14/01/2009
0.73
 1,000 0.69 0.74 0.71 0 0 0
13/01/2009
0.69
 2,600 0.74 0.74 0.69 0 0 0
12/01/2009
0.74
 400 0.74 0.74 0.73 0 0 0
09/01/2009
0.74
 1,100 0.71 0.74 0.70 0 0 0
08/01/2009
0.71
 2,100 0.75 0.75 0.71 0 0 0
07/01/2009
0.75
 1,500 0.73 0.76 0.75 0 0 0
06/01/2009
0.73
 1,200 0.70 0.73 0.73 0 0 0
05/01/2009
0.70
 1,000 0.71 0.72 0.70 0 0 0
02/01/2009
0.71
 3,700 0.66 0.71 0.62 0 0 0
31/12/2008
0.66
 5,500 0.70 0.70 0.66 0 0 0
30/12/2008
0.70
 1,400 0.71 0.71 0.70 300 0 0
29/12/2008
0.71
 5,400 0.71 0.72 0.69 0 0 0
26/12/2008
0.71
 2,400 0.72 0.72 0.71 0 0 0
25/12/2008
0.72
 1,400 0.69 0.72 0.70 0 0 0
24/12/2008
0.69
 3,100 0.63 0.69 0.65 0 0 0
23/12/2008
0.63
 1,500 0.63 0.68 0.63 0 0 0
22/12/2008
0.63
 5,000 0.60 0.63 0.63 0 0 0
19/12/2008
0.60
 3,200 0.57 0.60 0.58 0 0 0
18/12/2008
0.57
 4,200 0.54 0.57 0.51 0 0 0
17/12/2008
0.54
 2,000 0.55 0.56 0.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |