CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-04) 		-0.30 -1.25% 41,300 0 0
23.50
24.90
24.10
2 tháng
(2025-10-06) 		-1.30 -5.20% 167,600 3,800 0.1
23.50
27
24.10
3 tháng
(2025-09-05) 		0.63 2.73% 389,200 19,200 0.5
23.07
27
24.10
6 tháng
(2025-06-09) 		6.91 41.12% 1,296,700 41,700 1.0
16.33
27
24.10
12 tháng
(2024-12-09) 		12.72 115.83% 1,880,386 50,301 1.1
10.98
27
24.10
24 tháng
(2023-12-15) 		15.32 182.73% 3,108,879 101,262 1.6
8.38
27
24.10
36 tháng
(2022-12-20) 		16.68 237.47% 5,036,665 -482,565 -5.3
6.80
27
24.10
60 tháng
(2020-12-30) 		16.39 224.36% 9,830,242 253,807 2.7
6.28
27
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8.30
 900 8.47 8.55 8.30 0 0 0
30/11/2023
8.47
 400 8.38 8.47 8.38 0 0 0
29/11/2023
8.38
 5,900 8.21 8.38 8.13 0 0 0
28/11/2023
8.21
 1,000 8.30 8.38 8.21 500 0 0.0
27/11/2023
8.30
 1,900 8.21 8.30 8.13 0 0 0
24/11/2023
8.21
 500 8.38 8.38 8.21 0 0 0
23/11/2023
8.38
 12,300 8.21 8.38 8.30 0 0 0
22/11/2023
8.21
 3,100 8.05 8.21 8.13 0 0 0
21/11/2023
8.05
 500 8.13 8.13 8.05 0 0 0
20/11/2023
8.13
 2,100 7.96 8.13 8.05 0 0 0
17/11/2023
7.96
 5,900 7.96 8.13 7.96 0 0 0
16/11/2023
7.96
 9,200 8.05 8.13 7.88 0 0 0
15/11/2023
8.05
 7,700 8.05 8.30 8.05 0 0 0
14/11/2023
8.05
 9,900 8.05 8.13 7.96 0 0 0
13/11/2023
8.05
 7,900 8.05 8.05 7.88 0 0 0
10/11/2023
8.05
 5,000 8.05 8.21 7.80 0 0 0
09/11/2023
8.05
 9,000 8.30 8.38 7.96 0 0 0
08/11/2023
8.30
 3,200 8.05 8.30 8.05 0 0 0
07/11/2023
8.05
 10,800 8.05 8.13 7.88 0 0 0
06/11/2023
8.05
 4,800 8.38 8.38 8.05 100 0 0.0
03/11/2023
8.38
 10,900 8.30 9.05 8.21 0 0 0
02/11/2023
8.30
 3,100 7.88 8.38 7.88 0 0 0
01/11/2023
7.88
 1,000 7.88 7.96 7.88 0 0 0
31/10/2023
7.88
 2,600 7.96 7.96 7.71 0 0 0
30/10/2023
7.96
 2,200 7.88 8.05 7.88 200 0 0.0
27/10/2023
7.88
 3,000 7.71 8.21 7.80 0 0 0
26/10/2023
7.71
 59,900 8.47 8.47 7.71 0 0 0
25/10/2023
8.47
 1,400 8.89 8.89 8.21 0 0 0
24/10/2023
8.89
 7,300 8.38 8.97 8.38 0 0 0
23/10/2023
8.38
 4,800 8.38 8.55 8.38 3,000 0 0.0
20/10/2023
8.38
 5,400 8.30 8.38 8.21 1,400 0 0.0
19/10/2023
8.30
 10,700 8.13 8.80 8.21 0 0 0
18/10/2023
8.13
 6,100 8.21 8.30 8.13 100 0 0.0
17/10/2023
8.21
 400 8.21 8.30 8.21 0 0 0
16/10/2023
8.21
 1,400 8.21 8.38 8.21 0 0 0
13/10/2023
8.21
 4,300 8.30 8.30 8.21 0 0 0
12/10/2023
8.30
 2,000 8.30 8.47 8.21 0 0 0
11/10/2023
8.30
 6,600 8.30 8.38 8.21 0 0 0
10/10/2023
8.30
 4,300 8.38 8.47 8.30 0 0 0
09/10/2023
8.38
 4,800 8.21 8.47 8.30 200 0 0.0
06/10/2023
8.21
 5,400 8.13 8.30 8.13 0 0 0
05/10/2023
8.13
 6,400 8.21 8.30 8.05 0 0 0
04/10/2023
8.21
 15,500 8.30 8.30 8.05 400 0 0.0
03/10/2023
8.30
 6,500 8.38 8.38 8.21 0 0 0
02/10/2023
8.38
 3,800 8.47 8.55 8.38 0 0 0
29/09/2023
8.47
 2,900 8.38 8.55 8.30 0 0 0
28/09/2023
8.38
 9,500 8.21 8.63 8.38 0 0 0
27/09/2023
8.21
 8,200 8.38 8.38 8.21 0 0 0
26/09/2023
8.38
 7,300 8.38 8.47 8.21 0 100 -0.0
25/09/2023
8.38
 24,200 8.55 8.89 8.30 0 0 0
22/09/2023
8.55
 24,900 8.72 8.72 8.38 0 0 0
21/09/2023
8.72
 13,600 8.63 8.89 8.63 0 300 -0.0
20/09/2023
8.63
 55,500 9.39 9.39 8.55 100 5,000 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2023
9.39
 42,000 9.39 9.47 9.05 0 1,300 0
18/09/2023
9.39
 177,300 9.46 9.61 9.39 500 0 0.0
15/09/2023
9.46
 58,800 9.39 9.54 9.39 5,300 0 0
14/09/2023
9.39
 56,500 9.61 9.61 9.39 100 0 0.0
13/09/2023
9.61
 58,500 9.61 9.61 9.39 0 26,100 -0.3
12/09/2023
9.61
 46,900 9.54 9.68 9.46 0 18,500 -0.2
11/09/2023
9.54
 57,800 9.61 9.61 9.46 0 28,900 -0.4
08/09/2023
9.61
 68,000 9.68 9.76 9.54 3,800 32,300 -0.4
07/09/2023
9.68
 71,500 9.54 9.76 9.46 1,800 32,700 -0.4
06/09/2023
9.54
 37,800 9.46 9.54 9.39 0 19,200 -0.2
05/09/2023
9.46
 108,000 9.39 9.76 9.31 200 74,800 -1.0
31/08/2023
9.39
 58,800 9.39 9.46 9.31 400 43,500 -0.5
30/08/2023
9.39
 41,000 9.46 9.46 9.31 1,100 26,600 -0.3
29/08/2023
9.46
 64,700 9.46 9.54 9.24 0 36,500 -0.5
28/08/2023
9.46
 72,300 8.87 9.61 9.09 5,000 48,500 -0.5
25/08/2023
8.87
 49,700 8.94 9.09 8.87 1,600 27,900 0
24/08/2023
8.94
 15,900 8.94 9.02 8.87 0 8,300 -0.1
23/08/2023
8.94
 19,000 8.94 8.94 8.72 0 11,000 -0.1
22/08/2023
8.94
 12,000 8.50 8.94 8.65 0 5,000 -0.1
21/08/2023
8.50
 17,700 8.43 8.50 8.43 0 10,100 -0.1
18/08/2023
8.43
 40,400 8.65 8.72 8.43 0 35,100 -0.4
17/08/2023
8.65
 11,500 8.65 8.72 8.65 0 10,000 -0.1
16/08/2023
8.65
 8,100 8.72 8.72 8.65 0 7,000 -0.1
15/08/2023
8.72
 600 8.72 8.72 8.72 0 70 -0.0
14/08/2023
8.72
 100 8.65 8.72 8.72 0 0 0
11/08/2023
8.65
 6,700 8.65 8.65 8.58 0 4,000 -0.0
10/08/2023
8.65
 7,600 8.80 8.80 8.65 0 3,000 -0.0
09/08/2023
8.80
 10,000 8.87 8.87 8.80 0 8,000 -0.1
08/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
07/08/2023
8.87
 400 8.87 8.87 8.87 200 0 0.0
04/08/2023
8.87
 100 8.87 8.87 8.87 0 0 0
03/08/2023
8.87
 5,000 8.80 8.87 8.80 0 2,900 -0.0
02/08/2023
8.80
 0 8.80 8.80 8.80 0 0 0
01/08/2023
8.80
 3,000 8.87 8.87 8.80 0 2,000 -0.0
31/07/2023
8.87
 9,700 8.80 8.87 8.80 0 6,400 -0.1
28/07/2023
8.80
 200 8.72 8.80 8.80 0 0 0
27/07/2023
8.72
 4,500 8.80 8.80 8.72 0 2,300 -0.0
26/07/2023
8.80
 800 8.80 8.80 8.80 0 0 0
25/07/2023
8.80
 3,600 8.72 8.87 8.72 200 2,000 -0.0
24/07/2023
8.72
 7,000 8.58 8.72 8.58 0 4,000 -0.0
21/07/2023
8.58
 28,600 8.35 8.58 8.43 200 20,000 -0.2
20/07/2023
8.35
 17,700 8.50 8.50 8.13 0 9,600 -0.1
19/07/2023
8.50
 3,600 8.50 8.50 8.35 0 1,100 -0.0
18/07/2023
8.50
 23,900 8.50 8.58 8.13 0 13,500 -0.2
17/07/2023
8.50
 4,700 8.72 8.72 8.28 0 2,500 -0.0
14/07/2023
8.72
 700 8.72 8.72 8.72 0 200 -0.0
13/07/2023
8.72
 100 8.65 8.72 8.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |