CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2009
0.91
 22,200 0.89 0.92 0.89 0 2,000 0
28/08/2009
0.89
 8,200 0.85 0.89 0.85 0 500 0
27/08/2009
0.85
 8,700 0.85 0.86 0.83 0 0 0
26/08/2009
0.85
 3,300 0.84 0.85 0.84 0 0 0
25/08/2009
0.84
 3,500 0.84 0.84 0.84 0 0 0
24/08/2009
0.84
 17,600 0.83 0.86 0.83 800 0 0
21/08/2009
0.83
 8,600 0.83 0.86 0.83 0 0 0
20/08/2009
0.83
 4,300 0.82 0.84 0.83 0 0 0
19/08/2009
0.82
 6,200 0.80 0.83 0.82 0 0 0
18/08/2009
0.80
 1,300 0.83 0.83 0.80 0 0 0
17/08/2009
0.83
 6,200 0.83 0.83 0.82 0 0 0
14/08/2009
0.83
 14,300 0.80 0.84 0.80 1,000 0 0
13/08/2009
0.80
 4,200 0.82 0.83 0.80 1,000 0 0
12/08/2009
0.82
 600 0.83 0.83 0.80 0 0 0
11/08/2009
0.83
 4,200 0.82 0.83 0.81 700 0 0
10/08/2009
0.82
 8,800 0.79 0.83 0.82 2,900 0 0
07/08/2009
0.79
 6,200 0.79 0.84 0.79 500 0 0
06/08/2009
0.79
 700 0.78 0.79 0.78 0 0 0
05/08/2009
0.78
 1,500 0.78 0.78 0.77 0 0 0
04/08/2009
0.78
 1,000 0.78 0.78 0.78 0 0 0
03/08/2009
0.78
 4,200 0.79 0.79 0.78 0 0 0
31/07/2009
0.79
 3,400 0.77 0.79 0.78 0 0 0
30/07/2009
0.77
 1,000 0.78 0.78 0.77 0 0 0
29/07/2009
0.78
 2,000 0.75 0.78 0.78 0 0 0
28/07/2009
0.75
 7,300 0.79 0.79 0.75 0 0 0
27/07/2009
0.79
 5,400 0.79 0.83 0.78 0 0 0
24/07/2009
0.79
 10,400 0.76 0.79 0.77 0 0 0
23/07/2009
0.76
 7,300 0.75 0.76 0.74 0 0 0
22/07/2009
0.75
 800 0.75 0.75 0.73 0 0 0
21/07/2009
0.75
 100 0.71 0.75 0.75 0 0 0
20/07/2009
0.71
 3,000 0.70 0.76 0.71 0 0 0
17/07/2009
0.70
 1,400 0.73 0.74 0.69 0 0 0
16/07/2009
0.73
 5,700 0.69 0.74 0.72 0 0 0
15/07/2009
0.69
 500 0.70 0.70 0.69 0 0 0
14/07/2009
0.70
 5,300 0.71 0.73 0.68 0 0 0
13/07/2009
0.71
 2,500 0.76 0.76 0.71 0 0 0
10/07/2009
0.76
 2,000 0.78 0.78 0.75 0 0 0
09/07/2009
0.78
 900 0.80 0.80 0.78 0 0 0
08/07/2009
0.80
 5,100 0.78 0.80 0.79 0 0 0
07/07/2009
0.78
 2,300 0.76 0.80 0.76 0 0 0
06/07/2009
0.76
 6,500 0.71 0.76 0.76 0 0 0
03/07/2009
0.71
 5,300 0.71 0.74 0.71 0 0 0
02/07/2009
0.71
 1,100 0.71 0.75 0.71 0 0 0
01/07/2009
0.71
 2,900 0.74 0.74 0.69 0 0 0
30/06/2009
0.74
 3,500 0.76 0.76 0.73 0 0 0
29/06/2009
0.76
 6,000 0.78 0.78 0.76 0 0 0
26/06/2009
0.78
 1,200 0.78 0.79 0.78 0 0 0
25/06/2009
0.78
 1,800 0.77 0.80 0.76 0 0 0
24/06/2009
0.77
 500 0.72 0.77 0.71 0 0 0
23/06/2009
0.72
 9,700 0.76 0.76 0.71 0 0 0
22/06/2009
0.76
 8,400 0.80 0.80 0.76 0 0 0
19/06/2009
0.80
 15,900 0.85 0.89 0.80 0 0 0
18/06/2009
0.85
 7,400 0.90 0.90 0.84 0 0 0
17/06/2009
0.90
 13,200 0.84 0.91 0.79 0 0 0
16/06/2009
0.84
 7,300 0.90 0.90 0.84 0 0 0
15/06/2009
0.90
 20,400 0.91 0.91 0.90 0 0 0
12/06/2009
0.91
 24,800 0.95 1.01 0.88 0 0 0
11/06/2009
0.95
 34,600 0.89 0.95 0.87 0 0 0
10/06/2009
0.89
 18,100 0.96 1.00 0.89 0 0 0
09/06/2009
0.96
 24,600 0.91 0.97 0.93 0 0 0
08/06/2009
0.91
 3,200 0.86 0.91 0.91 0 0 0
05/06/2009
0.86
 48,600 0.80 0.86 0.81 0 0 0
04/06/2009
0.80
 22,800 0.80 0.81 0.79 0 0 0
03/06/2009
0.80
 1,200 0.80 0.80 0.77 0 0 0
02/06/2009
0.80
 13,900 0.82 0.83 0.80 0 0 0
01/06/2009
0.82
 3,100 0.79 0.83 0.78 0 0 0
29/05/2009
0.79
 6,200 0.82 0.82 0.78 0 0 0
28/05/2009
0.82
 400 0.88 0.88 0.82 0 0 0
27/05/2009
0.88
 5,500 0.86 0.91 0.87 0 0 0
26/05/2009
0.86
 7,400 0.82 0.86 0.82 0 0 0
25/05/2009
0.82
 38,400 0.79 0.82 0.74 0 0 0
22/05/2009
0.79
 8,100 0.78 0.79 0.76 0 0 0
21/05/2009
0.78
 9,100 0.78 0.79 0.78 0 0 0
20/05/2009
0.78
 800 0.77 0.80 0.78 0 0 0
19/05/2009
0.77
 3,500 0.77 0.78 0.76 0 0 0
18/05/2009
0.77
 3,600 0.79 0.79 0.77 0 0 0
15/05/2009
0.79
 10,700 0.79 0.79 0.76 0 0 0
14/05/2009
0.79
 5,800 0.79 0.85 0.76 0 0 0
13/05/2009
0.79
 1,100 0.82 0.82 0.79 0 0 0
12/05/2009
0.82
 30,500 0.80 0.83 0.77 0 0 0
11/05/2009
0.80
 5,600 0.76 0.84 0.74 0 0 0
08/05/2009
0.76
 3,900 0.74 0.81 0.74 0 0 0
07/05/2009
0.74
 9,500 0.75 0.78 0.69 0 0 0
06/05/2009
0.75
 7,200 0.72 0.76 0.67 0 0 0
05/05/2009
0.72
 10,400 0.67 0.72 0.71 0 0 0
04/05/2009
0.67
 14,800 0.64 0.67 0.67 0 0 0
29/04/2009
0.64
 6,200 0.62 0.64 0.58 0 0 0
28/04/2009
0.62
 2,100 0.59 0.63 0.61 0 0 0
27/04/2009
0.59
 1,000 0.62 0.62 0.59 0 0 0
24/04/2009
0.62
 200 0.65 0.65 0.62 0 0 0
23/04/2009
0.65
 900 0.62 0.65 0.59 0 0 0
22/04/2009
0.62
 1,100 0.59 0.63 0.60 0 0 0
21/04/2009
0.59
 200 0.59 0.59 0.59 0 0 0
20/04/2009
0.59
 10,300 0.66 0.66 0.59 0 0 0
17/04/2009
0.66
 10,200 0.66 0.66 0.61 500 0 0
16/04/2009
0.66
 5,700 0.65 0.66 0.62 0 0 0
15/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
15/04/2009
0.65
 6,700 0.65 0.65 0.62 0 0 0
14/04/2009
0.65
 3,900 0.65 0.66 0.60 0 0 0
13/04/2009
0.65
 16,000 0.62 0.65 0.61 0 0 0
10/04/2009
0.62
 12,600 0.60 0.63 0.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |