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)
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
17/06/2008
0.61
 100 0.60 0.61 0.61 0 0 0
16/06/2008
0.60
 100 0.58 0.60 0.60 0 0 0
13/06/2008
0.58
 100 0.57 0.58 0.58 0 0 0
12/06/2008
0.57
 500 0.56 0.57 0.57 0 0 0
11/06/2008
0.56
 2,500 0.55 0.56 0.56 0 0 0
10/06/2008
0.55
 3,500 0.53 0.55 0.54 0 0 0
09/06/2008
0.53
 2,100 0.52 0.53 0.53 1,300 0 0
06/06/2008
0.52
 3,100 0.53 0.53 0.52 100 0 0
05/06/2008
0.53
 2,100 0.55 0.55 0.53 0 0 0
04/06/2008
0.55
 700 0.56 0.56 0.55 0 0 0
03/06/2008
0.56
 5,100 0.58 0.58 0.56 0 0 0
02/06/2008
0.58
 2,600 0.58 0.58 0.57 100 0 0
30/05/2008
0.58
 4,600 0.58 0.60 0.57 0 0 0
29/05/2008
0.58
 3,000 0.59 0.59 0.58 0 0 0
28/05/2008
0.59
 3,300 0.58 0.59 0.57 0 0 0
27/05/2008
0.58
 1,500 0.59 0.59 0.58 0 0 0
26/05/2008
0.59
 100 0.61 0.61 0.59 0 0 0
23/05/2008
0.61
 500 0.62 0.62 0.61 0 0 0
22/05/2008
0.62
 5,800 0.64 0.64 0.62 0 0 0
21/05/2008
0.64
 100 0.66 0.66 0.64 0 0 0
20/05/2008
0.66
 4,000 0.66 0.66 0.66 0 0 0
19/05/2008
0.66
 4,100 0.67 0.68 0.66 100 0 0
16/05/2008
0.67
 6,400 0.68 0.70 0.66 0 0 0
15/05/2008
0.68
 2,000 0.70 0.70 0.68 0 0 0
14/05/2008
0.70
 800 0.72 0.72 0.70 0 0 0
13/05/2008
0.72
 200 0.74 0.74 0.72 0 0 0
12/05/2008
0.74
 100 0.76 0.76 0.74 0 0 0
09/05/2008
0.76
 1,000 0.78 0.78 0.76 0 0 0
08/05/2008
0.78
 800 0.80 0.80 0.78 0 0 0
07/05/2008
0.80
 1,500 0.83 0.83 0.80 0 0 0
06/05/2008
0.83
 3,600 0.85 0.85 0.83 0 0 0
05/05/2008
0.85
 1,000 0.85 0.85 0.85 0 0 0
29/04/2008
0.85
 4,400 0.89 0.89 0.85 0 0 0
28/04/2008
0.89
 2,700 0.89 0.90 0.87 0 0 0
25/04/2008
0.89
 1,700 0.85 0.90 0.89 0 0 0
24/04/2008
0.85
 3,200 0.87 0.90 0.85 0 0 0
23/04/2008
0.87
 7,700 0.89 0.89 0.87 0 0 0
22/04/2008
0.89
 1,300 0.90 0.90 0.89 0 0 0
21/04/2008
0.90
 2,600 0.90 0.92 0.90 200 0 0
18/04/2008
0.90
 3,000 0.87 0.90 0.90 0 0 0
17/04/2008
0.87
 3,500 0.85 0.87 0.85 0 0 0
16/04/2008
0.85
 5,000 0.87 0.87 0.85 0 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 4.35%
11/04/2008
0.87
 2,300 0.89 0.89 0.87 100 0 0
10/04/2008
0.89
 0 0.89 0.89 0.89 0 0 0
09/04/2008
0.89
 4,000 0.90 0.90 0.89 1,500 0 0
08/04/2008
0.90
 9,500 0.90 0.92 0.90 1,900 0 0
07/04/2008
0.90
 2,000 0.88 0.90 0.90 0 0 0
04/04/2008
0.88
 100 0.86 0.88 0.88 0 0 0
03/04/2008
0.86
 200 0.85 0.86 0.86 0 0 0
02/04/2008
0.85
 0 0.85 0.85 0.85 0 0 0
01/04/2008
0.85
 100 0.83 0.85 0.85 0 0 0
31/03/2008
0.83
 100 0.82 0.83 0.83 0 0 0
28/03/2008
0.82
 100 0.81 0.82 0.82 0 0 0
27/03/2008
0.81
 500 0.78 0.81 0.81 0 0 0
26/03/2008
0.78
 5,200 0.73 0.80 0.78 0 0 0
25/03/2008
0.73
 4,900 0.80 0.80 0.72 0 0 0
24/03/2008
0.80
 2,600 0.92 0.92 0.78 0 0 0
21/03/2008
0.92
 6,100 0.85 0.92 0.84 0 0 0
20/03/2008
0.85
 1,100 0.84 0.85 0.83 0 0 0
19/03/2008
0.84
 2,500 0.90 0.99 0.83 0 0 0
18/03/2008
0.90
 15,700 1.00 1.00 0.90 100 0 0
17/03/2008
1.00
 15,900 1.09 1.11 1.00 200 0 0
14/03/2008
1.09
 6,300 1.20 1.31 1.08 600 0 0
13/03/2008
1.20
 3,500 1.31 1.31 1.20 0 0 0
12/03/2008
1.31
 3,000 1.47 1.47 1.31 0 0 0
11/03/2008
1.47
 600 1.41 1.47 1.41 0 0 0
10/03/2008
1.41
 3,600 1.48 1.61 1.39 0 0 0
07/03/2008
1.48
 56,900 1.37 1.48 1.43 0 0 0
06/03/2008
1.37
 20,500 1.24 1.37 1.22 0 0 0
05/03/2008
1.24
 0 1.24 1.24 1.24 0 0 0
04/03/2008
1.24
 100 1.36 1.36 1.24 0 0 0
03/03/2008
1.36
 0 1.36 1.36 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |