CTCP Bê tông Hòa Cầm - Intimex (hcc)

28.50
-1.80
(-5.94%)
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)
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
17/09/2008
1.01
 11,000 0.98 1.02 0.92 800 500 0
16/09/2008
0.98
 26,200 1.04 1.11 0.98 0 0 0
15/09/2008
1.04
 40,600 1.12 1.12 1.04 0 0 0
12/09/2008
1.12
 9,100 1.18 1.18 1.12 0 0 0
11/09/2008
1.18
 13,800 1.25 1.31 1.18 0 0 0
10/09/2008
1.25
 6,500 1.34 1.36 1.25 0 0 0
09/09/2008
1.34
 44,400 1.26 1.34 1.27 1,500 0 0
08/09/2008
1.26
 6,100 1.18 1.26 1.26 0 0 0
05/09/2008
1.18
 27,200 1.11 1.18 1.18 0 0 0
04/09/2008
1.11
 55,900 1.04 1.11 1.01 0 0 0
03/09/2008
1.04
 11,300 1.01 1.04 1.04 0 700 0
29/08/2008
1.01
 11,400 1.01 1.01 0.95 0 0 0
28/08/2008
1.01
 2,600 1.08 1.08 1.01 0 0 0
27/08/2008
1.08
 18,900 1.02 1.09 1.04 100 0 0
26/08/2008
1.02
 12,900 0.96 1.02 1.02 0 0 0
25/08/2008
0.96
 17,100 0.86 0.96 0.90 100 0 0
22/08/2008
0.86
 11,400 0.96 0.96 0.86 0 0 0
21/08/2008
0.96
 8,000 0.91 0.96 0.84 0 0 0
20/08/2008
0.91
 2,600 0.99 0.99 0.91 0 0 0
19/08/2008
0.99
 22,800 1.04 1.10 0.97 1,000 7,000 0
18/08/2008
1.04
 15,500 0.97 1.04 0.99 0 0 0
15/08/2008
0.97
 2,100 0.94 0.97 0.97 0 0 0
14/08/2008
0.94
 13,900 0.91 0.94 0.92 0 0 0
13/08/2008
0.91
 20,200 0.88 0.91 0.90 700 0 0
12/08/2008
0.88
 9,800 0.84 0.88 0.88 0 0 0
11/08/2008
0.84
 2,200 0.82 0.84 0.84 0 0 0
08/08/2008
0.82
 20,900 0.79 0.82 0.82 0 0 0
07/08/2008
0.79
 2,200 0.76 0.79 0.79 0 0 0
06/08/2008
0.76
 16,400 0.74 0.76 0.74 0 0 0
05/08/2008
0.74
 30,300 0.73 0.75 0.70 0 0 0
04/08/2008
0.73
 12,200 0.70 0.73 0.73 0 0 0
01/08/2008
0.70
 5,200 0.68 0.70 0.70 0 0 0
31/07/2008
0.68
 2,400 0.66 0.68 0.68 0 0 0
30/07/2008
0.66
 11,800 0.63 0.66 0.66 0 0 0
29/07/2008
0.63
 300 0.62 0.63 0.63 0 0 0
28/07/2008
0.62
 200 0.59 0.62 0.59 100 0 0
25/07/2008
0.59
 2,500 0.61 0.61 0.59 400 500 0
24/07/2008
0.61
 17,000 0.64 0.64 0.61 100 0 0
23/07/2008
0.64
 500 0.66 0.66 0.64 0 0 0
22/07/2008
0.66
 1,100 0.68 0.68 0.66 0 0 0
21/07/2008
0.68
 100 0.69 0.69 0.68 0 0 0
18/07/2008
0.69
 1,100 0.71 0.71 0.69 0 0 0
17/07/2008
0.71
 10,000 0.68 0.71 0.70 0 0 0
16/07/2008
0.68
 3,300 0.70 0.73 0.68 0 0 0
15/07/2008
0.70
 6,100 0.68 0.70 0.70 0 0 0
14/07/2008
0.68
 4,300 0.68 0.68 0.66 0 0 0
11/07/2008
0.68
 4,400 0.66 0.68 0.64 0 0 0
10/07/2008
0.66
 500 0.66 0.66 0.66 0 0 0
09/07/2008
0.66
 1,200 0.68 0.68 0.66 0 0 0
08/07/2008
0.68
 200 0.67 0.68 0.68 0 0 0
07/07/2008
0.67
 4,900 0.69 0.72 0.67 0 0 0
04/07/2008
0.69
 2,900 0.67 0.69 0.69 0 0 0
03/07/2008
0.67
 3,200 0.65 0.67 0.66 300 0 0
02/07/2008
0.65
 7,600 0.64 0.65 0.63 0 0 0
01/07/2008
0.64
 2,600 0.61 0.64 0.61 0 0 0
30/06/2008
0.61
 300 0.61 0.61 0.61 0 0 0
27/06/2008
0.61
 1,600 0.60 0.61 0.61 0 0 0
26/06/2008
0.60
 10,100 0.63 0.65 0.60 100 0 0
25/06/2008
0.63
 6,400 0.61 0.63 0.62 500 0 0
24/06/2008
0.61
 4,800 0.62 0.62 0.59 0 0 0
23/06/2008
0.62
 6,900 0.60 0.62 0.58 0 0 0
20/06/2008
0.60
 200 0.60 0.60 0.60 0 0 0
19/06/2008
0.60
 6,200 0.63 0.65 0.60 5,700 0 0
18/06/2008
0.63
 400 0.61 0.63 0.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |