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)
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
06/11/2008
0.83
 1,900 0.89 0.89 0.83 0 0 0
05/11/2008
0.89
 12,400 0.84 0.89 0.88 0 0 0
04/11/2008
0.84
 4,800 0.82 0.86 0.83 0 0 0
03/11/2008
0.82
 2,200 0.83 0.86 0.82 0 0 0
31/10/2008
0.83
 12,600 0.81 0.84 0.81 0 0 0
30/10/2008
0.81
 2,000 0.81 0.81 0.76 0 0 0
29/10/2008
0.81
 10,300 0.76 0.81 0.73 0 0 0
28/10/2008
0.76
 3,800 0.72 0.78 0.67 0 0 0
27/10/2008
0.72
 2,100 0.78 0.78 0.72 0 0 0
24/10/2008
0.78
 2,500 0.80 0.80 0.78 0 0 0
23/10/2008
0.80
 800 0.89 0.89 0.80 0 0 0
22/10/2008
0.89
 900 0.86 0.90 0.80 0 0 0
21/10/2008
0.86
 9,800 0.81 0.86 0.83 0 0 0
20/10/2008
0.81
 1,300 0.78 0.81 0.78 0 0 0
17/10/2008
0.78
 7,500 0.76 0.79 0.76 0 0 0
16/10/2008
0.76
 600 0.81 0.81 0.76 0 0 0
15/10/2008
0.81
 10,800 0.76 0.81 0.76 0 0 0
14/10/2008
0.76
 500 0.71 0.76 0.76 0 0 0
13/10/2008
0.71
 500 0.76 0.76 0.71 0 100 0
10/10/2008
0.76
 3,700 0.80 0.80 0.75 0 0 0
09/10/2008
0.80
 7,000 0.77 0.82 0.79 0 0 0
08/10/2008
0.77
 3,600 0.82 0.82 0.77 0 0 0
07/10/2008
0.82
 2,000 0.88 0.88 0.82 0 0 0
06/10/2008
0.88
 8,800 0.94 0.94 0.88 100 0 0
03/10/2008
0.94
 3,100 0.95 0.95 0.93 0 0 0
02/10/2008
0.95
 2,600 0.90 0.95 0.89 0 0 0
01/10/2008
0.90
 7,300 0.96 0.96 0.90 0 0 0
30/09/2008
0.96
 0 0.94 0.96 0.96 0 0 0
29/09/2008
0.94
 2,900 1.01 1.02 0.94 0 0 0
26/09/2008
1.01
 8,500 0.97 1.05 0.98 0 0 0
25/09/2008
0.97
 6,000 0.94 0.99 0.97 0 0 0
24/09/2008
0.94
 4,000 0.97 0.97 0.94 0 0 0
23/09/2008
0.97
 8,400 1.03 1.06 0.97 0 0 0
22/09/2008
1.03
 2,600 0.97 1.03 1.03 0 0 0
19/09/2008
0.97
 1,000 0.92 0.97 0.96 0 0 0
18/09/2008: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2008
0.92
 3,600 1.01 1.01 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |