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)
10/11/2008
0.60
 2,700 0.64 0.64 0.60 0 0 0
07/11/2008
0.64
 3,000 0.67 0.67 0.64 0 0 0
06/11/2008
0.67
 1,900 0.72 0.72 0.67 0 0 0
05/11/2008
0.72
 12,400 0.68 0.72 0.72 0 0 0
04/11/2008
0.68
 4,800 0.67 0.69 0.67 0 0 0
03/11/2008
0.67
 2,200 0.67 0.69 0.67 0 0 0
31/10/2008
0.67
 12,600 0.66 0.68 0.66 0 0 0
30/10/2008
0.66
 2,000 0.65 0.66 0.61 0 0 0
29/10/2008
0.65
 10,300 0.61 0.65 0.60 0 0 0
28/10/2008
0.61
 3,800 0.59 0.63 0.55 0 0 0
27/10/2008
0.59
 2,100 0.63 0.63 0.59 0 0 0
24/10/2008
0.63
 2,500 0.65 0.65 0.63 0 0 0
23/10/2008
0.65
 800 0.72 0.72 0.65 0 0 0
22/10/2008
0.72
 900 0.69 0.73 0.65 0 0 0
21/10/2008
0.69
 9,800 0.66 0.69 0.67 0 0 0
20/10/2008
0.66
 1,300 0.63 0.66 0.63 0 0 0
17/10/2008
0.63
 7,500 0.62 0.64 0.62 0 0 0
16/10/2008
0.62
 600 0.65 0.65 0.62 0 0 0
15/10/2008
0.65
 10,800 0.61 0.65 0.62 0 0 0
14/10/2008
0.61
 500 0.58 0.61 0.61 0 0 0
13/10/2008
0.58
 500 0.62 0.62 0.58 0 100 0
10/10/2008
0.62
 3,700 0.65 0.65 0.61 0 0 0
09/10/2008
0.65
 7,000 0.62 0.67 0.64 0 0 0
08/10/2008
0.62
 3,600 0.67 0.67 0.62 0 0 0
07/10/2008
0.67
 2,000 0.71 0.71 0.67 0 0 0
06/10/2008
0.71
 8,800 0.76 0.76 0.71 100 0 0
03/10/2008
0.76
 3,100 0.77 0.77 0.76 0 0 0
02/10/2008
0.77
 2,600 0.73 0.77 0.72 0 0 0
01/10/2008
0.73
 7,300 0.78 0.78 0.73 0 0 0
30/09/2008
0.78
 0 0.76 0.78 0.78 0 0 0
29/09/2008
0.76
 2,900 0.82 0.83 0.76 0 0 0
26/09/2008
0.82
 8,500 0.79 0.85 0.80 0 0 0
25/09/2008
0.79
 6,000 0.76 0.80 0.79 0 0 0
24/09/2008
0.76
 4,000 0.79 0.79 0.76 0 0 0
23/09/2008
0.79
 8,400 0.84 0.86 0.79 0 0 0
22/09/2008
0.84
 2,600 0.79 0.84 0.84 0 0 0
19/09/2008
0.79
 1,000 0.75 0.79 0.78 0 0 0
18/09/2008: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2008
0.75
 3,600 0.82 0.82 0.72 0 0 0
17/09/2008
0.82
 11,000 0.79 0.83 0.75 800 500 0
16/09/2008
0.79
 26,200 0.85 0.90 0.79 0 0 0
15/09/2008
0.85
 40,600 0.91 0.91 0.85 0 0 0
12/09/2008
0.91
 9,100 0.96 0.96 0.91 0 0 0
11/09/2008
0.96
 13,800 1.01 1.06 0.96 0 0 0
10/09/2008
1.01
 6,500 1.09 1.11 1.01 0 0 0
09/09/2008
1.09
 44,400 1.02 1.09 1.03 1,500 0 0
08/09/2008
1.02
 6,100 0.96 1.02 1.02 0 0 0
05/09/2008
0.96
 27,200 0.90 0.96 0.96 0 0 0
04/09/2008
0.90
 55,900 0.84 0.90 0.82 0 0 0
03/09/2008
0.84
 11,300 0.82 0.84 0.84 0 700 0
29/08/2008
0.82
 11,400 0.82 0.82 0.77 0 0 0
28/08/2008
0.82
 2,600 0.88 0.88 0.82 0 0 0
27/08/2008
0.88
 18,900 0.83 0.88 0.84 100 0 0
26/08/2008
0.83
 12,900 0.78 0.83 0.83 0 0 0
25/08/2008
0.78
 17,100 0.70 0.78 0.73 100 0 0
22/08/2008
0.70
 11,400 0.78 0.78 0.70 0 0 0
21/08/2008
0.78
 8,000 0.73 0.78 0.68 0 0 0
20/08/2008
0.73
 2,600 0.80 0.80 0.73 0 0 0
19/08/2008
0.80
 22,800 0.84 0.90 0.78 1,000 7,000 0
18/08/2008
0.84
 15,500 0.79 0.84 0.80 0 0 0
15/08/2008
0.79
 2,100 0.77 0.79 0.79 0 0 0
14/08/2008
0.77
 13,900 0.73 0.77 0.75 0 0 0
13/08/2008
0.73
 20,200 0.71 0.74 0.73 700 0 0
12/08/2008
0.71
 9,800 0.68 0.71 0.71 0 0 0
11/08/2008
0.68
 2,200 0.66 0.68 0.68 0 0 0
08/08/2008
0.66
 20,900 0.64 0.66 0.66 0 0 0
07/08/2008
0.64
 2,200 0.62 0.64 0.64 0 0 0
06/08/2008
0.62
 16,400 0.60 0.62 0.60 0 0 0
05/08/2008
0.60
 30,300 0.59 0.61 0.57 0 0 0
04/08/2008
0.59
 12,200 0.57 0.59 0.59 0 0 0
01/08/2008
0.57
 5,200 0.55 0.57 0.57 0 0 0
31/07/2008
0.55
 2,400 0.53 0.55 0.55 0 0 0
30/07/2008
0.53
 11,800 0.51 0.53 0.53 0 0 0
29/07/2008
0.51
 300 0.50 0.51 0.51 0 0 0
28/07/2008
0.50
 200 0.48 0.50 0.48 100 0 0
25/07/2008
0.48
 2,500 0.50 0.50 0.48 400 500 0
24/07/2008
0.50
 17,000 0.52 0.52 0.50 100 0 0
23/07/2008
0.52
 500 0.54 0.54 0.52 0 0 0
22/07/2008
0.54
 1,100 0.55 0.55 0.54 0 0 0
21/07/2008
0.55
 100 0.56 0.56 0.55 0 0 0
18/07/2008
0.56
 1,100 0.57 0.58 0.56 0 0 0
17/07/2008
0.57
 10,000 0.55 0.57 0.57 0 0 0
16/07/2008
0.55
 3,300 0.57 0.59 0.55 0 0 0
15/07/2008
0.57
 6,100 0.55 0.57 0.57 0 0 0
14/07/2008
0.55
 4,300 0.55 0.55 0.54 0 0 0
11/07/2008
0.55
 4,400 0.54 0.55 0.52 0 0 0
10/07/2008
0.54
 500 0.54 0.54 0.54 0 0 0
09/07/2008
0.54
 1,200 0.55 0.55 0.54 0 0 0
08/07/2008
0.55
 200 0.55 0.55 0.55 0 0 0
07/07/2008
0.55
 4,900 0.56 0.58 0.55 0 0 0
04/07/2008
0.56
 2,900 0.55 0.56 0.56 0 0 0
03/07/2008
0.55
 3,200 0.53 0.55 0.54 300 0 0
02/07/2008
0.53
 7,600 0.52 0.53 0.51 0 0 0
01/07/2008
0.52
 2,600 0.50 0.52 0.50 0 0 0
30/06/2008
0.50
 300 0.50 0.50 0.50 0 0 0
27/06/2008
0.50
 1,600 0.49 0.50 0.49 0 0 0
26/06/2008
0.49
 10,100 0.51 0.53 0.49 100 0 0
25/06/2008
0.51
 6,400 0.49 0.51 0.50 500 0 0
24/06/2008
0.49
 4,800 0.50 0.50 0.48 0 0 0
23/06/2008
0.50
 6,900 0.49 0.50 0.47 0 0 0
20/06/2008
0.49
 200 0.49 0.49 0.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |