CTCP Bê tông Hòa Cầm - Intimex (hcc)

27.60
-2.70
(-8.91%)
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)
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
16/12/2008
0.55
 300 0.58 0.58 0.55 0 0 0
15/12/2008
0.58
 1,800 0.58 0.60 0.55 0 0 0
12/12/2008
0.58
 400 0.54 0.58 0.55 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
11/12/2008
0.54
 1,100 0.54 0.54 0.54 0 0 0
10/12/2008
0.54
 1,300 0.57 0.57 0.50 0 0 0
09/12/2008
0.57
 700 0.55 0.57 0.52 0 0 0
08/12/2008
0.55
 3,000 0.59 0.59 0.55 0 0 0
05/12/2008
0.59
 4,300 0.62 0.62 0.59 0 0 0
04/12/2008
0.62
 1,000 0.64 0.64 0.60 0 0 0
03/12/2008
0.64
 100 0.60 0.64 0.64 0 0 0
02/12/2008
0.60
 700 0.62 0.62 0.60 0 0 0
01/12/2008
0.62
 1,000 0.64 0.64 0.61 0 0 0
28/11/2008
0.64
 4,100 0.60 0.64 0.64 0 0 0
27/11/2008
0.60
 2,800 0.63 0.63 0.60 0 0 0
26/11/2008
0.63
 100 0.66 0.66 0.63 0 0 0
25/11/2008
0.66
 2,600 0.59 0.66 0.65 0 0 0
24/11/2008
0.59
 300 0.62 0.66 0.59 0 0 0
21/11/2008
0.62
 100 0.67 0.67 0.62 0 0 0
20/11/2008
0.67
 3,100 0.72 0.72 0.67 0 0 0
19/11/2008
0.72
 1,100 0.71 0.72 0.70 0 0 0
18/11/2008
0.71
 1,700 0.75 0.75 0.71 0 0 0
17/11/2008
0.75
 3,500 0.73 0.75 0.70 0 0 0
14/11/2008
0.73
 600 0.71 0.73 0.68 0 0 0
13/11/2008
0.71
 4,000 0.76 0.76 0.71 0 0 0
12/11/2008
0.76
 3,400 0.69 0.76 0.71 0 0 0
11/11/2008
0.69
 4,700 0.75 0.75 0.69 0 0 0
10/11/2008
0.75
 2,700 0.79 0.79 0.75 0 0 0
07/11/2008
0.79
 3,000 0.83 0.83 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |