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)
19/06/2008
0.49
 6,200 0.51 0.53 0.49 5,700 0 0
18/06/2008
0.51
 400 0.50 0.51 0.51 0 0 0
17/06/2008
0.50
 100 0.49 0.50 0.50 0 0 0
16/06/2008
0.49
 100 0.47 0.49 0.49 0 0 0
13/06/2008
0.47
 100 0.46 0.47 0.47 0 0 0
12/06/2008
0.46
 500 0.45 0.46 0.46 0 0 0
11/06/2008
0.45
 2,500 0.44 0.45 0.45 0 0 0
10/06/2008
0.44
 3,500 0.43 0.44 0.44 0 0 0
09/06/2008
0.43
 2,100 0.42 0.43 0.43 1,300 0 0
06/06/2008
0.42
 3,100 0.43 0.43 0.42 100 0 0
05/06/2008
0.43
 2,100 0.44 0.44 0.43 0 0 0
04/06/2008
0.44
 700 0.46 0.46 0.44 0 0 0
03/06/2008
0.46
 5,100 0.47 0.47 0.46 0 0 0
02/06/2008
0.47
 2,600 0.47 0.47 0.46 100 0 0
30/05/2008
0.47
 4,600 0.47 0.49 0.46 0 0 0
29/05/2008
0.47
 3,000 0.48 0.48 0.47 0 0 0
28/05/2008
0.48
 3,300 0.47 0.48 0.46 0 0 0
27/05/2008
0.47
 1,500 0.48 0.48 0.47 0 0 0
26/05/2008
0.48
 100 0.49 0.49 0.48 0 0 0
23/05/2008
0.49
 500 0.50 0.50 0.49 0 0 0
22/05/2008
0.50
 5,800 0.52 0.52 0.50 0 0 0
21/05/2008
0.52
 100 0.53 0.53 0.52 0 0 0
20/05/2008
0.53
 4,000 0.54 0.54 0.53 0 0 0
19/05/2008
0.54
 4,100 0.55 0.55 0.54 100 0 0
16/05/2008
0.55
 6,400 0.55 0.57 0.54 0 0 0
15/05/2008
0.55
 2,000 0.57 0.57 0.55 0 0 0
14/05/2008
0.57
 800 0.59 0.59 0.57 0 0 0
13/05/2008
0.59
 200 0.60 0.60 0.59 0 0 0
12/05/2008
0.60
 100 0.62 0.62 0.60 0 0 0
09/05/2008
0.62
 1,000 0.63 0.63 0.62 0 0 0
08/05/2008
0.63
 800 0.65 0.65 0.63 0 0 0
07/05/2008
0.65
 1,500 0.67 0.67 0.65 0 0 0
06/05/2008
0.67
 3,600 0.69 0.69 0.67 0 0 0
05/05/2008
0.69
 1,000 0.69 0.69 0.69 0 0 0
29/04/2008
0.69
 4,400 0.72 0.72 0.69 0 0 0
28/04/2008
0.72
 2,700 0.72 0.73 0.70 0 0 0
25/04/2008
0.72
 1,700 0.69 0.73 0.72 0 0 0
24/04/2008
0.69
 3,200 0.71 0.73 0.69 0 0 0
23/04/2008
0.71
 7,700 0.72 0.72 0.70 0 0 0
22/04/2008
0.72
 1,300 0.73 0.73 0.72 0 0 0
21/04/2008
0.73
 2,600 0.73 0.75 0.73 200 0 0
18/04/2008
0.73
 3,000 0.71 0.73 0.73 0 0 0
17/04/2008
0.71
 3,500 0.69 0.71 0.69 0 0 0
16/04/2008
0.69
 5,000 0.71 0.71 0.69 0 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 4.35%
11/04/2008
0.71
 2,300 0.73 0.73 0.71 100 0 0
10/04/2008
0.73
 0 0.72 0.73 0.73 0 0 0
09/04/2008
0.72
 4,000 0.73 0.73 0.72 1,500 0 0
08/04/2008
0.73
 9,500 0.73 0.75 0.73 1,900 0 0
07/04/2008
0.73
 2,000 0.71 0.73 0.73 0 0 0
04/04/2008
0.71
 100 0.70 0.71 0.71 0 0 0
03/04/2008
0.70
 200 0.69 0.70 0.70 0 0 0
02/04/2008
0.69
 0 0.69 0.69 0.69 0 0 0
01/04/2008
0.69
 100 0.68 0.69 0.69 0 0 0
31/03/2008
0.68
 100 0.67 0.68 0.68 0 0 0
28/03/2008
0.67
 100 0.65 0.67 0.67 0 0 0
27/03/2008
0.65
 500 0.64 0.65 0.65 0 0 0
26/03/2008
0.64
 5,200 0.59 0.65 0.64 0 0 0
25/03/2008
0.59
 4,900 0.65 0.65 0.58 0 0 0
24/03/2008
0.65
 2,600 0.74 0.74 0.64 0 0 0
21/03/2008
0.74
 6,100 0.69 0.74 0.68 0 0 0
20/03/2008
0.69
 1,100 0.68 0.69 0.67 0 0 0
19/03/2008
0.68
 2,500 0.73 0.80 0.68 0 0 0
18/03/2008
0.73
 15,700 0.81 0.81 0.73 100 0 0
17/03/2008
0.81
 15,900 0.88 0.90 0.81 200 0 0
14/03/2008
0.88
 6,300 0.98 1.07 0.88 600 0 0
13/03/2008
0.98
 3,500 1.06 1.06 0.98 0 0 0
12/03/2008
1.06
 3,000 1.20 1.20 1.06 0 0 0
11/03/2008
1.20
 600 1.14 1.20 1.14 0 0 0
10/03/2008
1.14
 3,600 1.20 1.31 1.13 0 0 0
07/03/2008
1.20
 56,900 1.11 1.20 1.16 0 0 0
06/03/2008
1.11
 20,500 1.01 1.11 0.99 0 0 0
05/03/2008
1.01
 0 1.01 1.01 1.01 0 0 0
04/03/2008
1.01
 100 1.10 1.10 1.01 0 0 0
03/03/2008
1.10
 0 1.10 1.10 1.10 0 0 0
29/02/2008
1.10
 0 1.10 1.10 1.10 0 0 0
28/02/2008
1.10
 200 1.12 1.12 1.10 0 0 0
27/02/2008
1.12
 300 1.08 1.12 1.12 0 0 0
26/02/2008
1.08
 1,000 1.20 1.23 1.08 0 0 0
25/02/2008
1.20
 1,500 1.12 1.20 1.20 500 0 0
22/02/2008
1.12
 2,600 1.23 1.36 1.11 0 0 0
21/02/2008
1.23
 1,600 1.32 1.32 1.23 0 0 0
20/02/2008
1.32
 300 1.39 1.45 1.32 0 0 0
19/02/2008
1.39
 1,600 1.45 1.45 1.31 0 0 0
18/02/2008
1.45
 2,800 1.40 1.50 1.31 0 0 0
15/02/2008
1.40
 700 1.42 1.42 1.38 100 0 0
14/02/2008
1.42
 2,700 1.29 1.43 1.42 0 0 0
13/02/2008: Cổ tức tiền mặt tỉ lệ: 7%
13/02/2008
1.29
 6,500 1.32 1.32 1.29 0 0 0
12/02/2008
1.32
 1,900 1.43 1.61 1.32 0 0 0
01/02/2008
1.43
 3,200 1.47 1.47 1.43 0 0 0
31/01/2008
1.47
 3,400 1.58 1.60 1.40 0 0 0
30/01/2008
1.58
 16,700 1.57 1.58 1.50 0 0 0
29/01/2008
1.57
 0 1.57 1.57 1.57 0 0 0
28/01/2008
1.57
 600 1.47 1.69 1.57 100 0 0
25/01/2008
1.47
 1,100 1.41 1.58 1.47 0 0 0
24/01/2008
1.41
 200 1.55 1.55 1.41 0 0 0
23/01/2008
1.55
 100 1.72 1.72 1.55 0 0 0
22/01/2008
1.72
 0 1.72 1.72 1.72 0 0 0
21/01/2008
1.72
 0 1.72 1.72 1.72 0 0 0
18/01/2008
1.72
 6,000 1.72 1.82 1.68 0 0 0
17/01/2008
1.72
 0 1.72 1.72 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |