CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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)
23/01/2024
8.80
 8,901 8.72 8.80 8.72 0 3,400 -0.0
22/01/2024
8.72
 14,410 8.80 8.80 8.72 0 0 0
19/01/2024
8.80
 1,306 8.80 8.80 8.80 0 0 0
18/01/2024
8.80
 500 8.72 8.89 8.72 0 0 0
17/01/2024
8.80
 1,200 8.89 8.89 8.80 0 0 0
16/01/2024
8.80
 100 8.80 8.80 8.80 0 0 0
15/01/2024
8.80
 1,100 8.80 8.80 8.80 0 0 0
12/01/2024
8.89
 5,300 8.80 8.89 8.80 0 0 0
11/01/2024
8.89
 400 8.80 8.97 8.80 0 0 0
10/01/2024
9.05
 2,500 8.89 9.05 8.80 0 0 0
09/01/2024
8.89
 2,304 8.89 8.89 8.80 0 500 -0.0
08/01/2024
8.97
 0 8.97 8.97 8.97 0 0 0
05/01/2024
8.97
 201 8.89 8.97 8.89 0 0 0
04/01/2024
9.05
 400 8.72 9.05 8.72 0 0 0
03/01/2024
9.05
 4,800 8.89 9.05 8.80 0 0 0
02/01/2024
8.89
 101 8.89 8.89 8.89 0 0 0
29/12/2023
8.89
 700 8.72 8.89 8.63 0 0 0
28/12/2023
8.72
 200 8.63 8.72 8.63 0 0 0
27/12/2023
8.63
 11,600 8.38 8.72 8.55 0 44 -0.0
26/12/2023
8.38
 1,500 8.72 8.72 8.38 0 0 0
25/12/2023
8.72
 700 8.38 8.72 8.38 100 0 0.0
22/12/2023
8.38
 1,700 8.63 8.63 8.38 0 0 0
21/12/2023
8.63
 3,600 8.72 8.72 8.38 0 0 0
20/12/2023
8.72
 0 8.72 8.72 8.72 0 0 0
19/12/2023
8.72
 3,600 8.38 8.72 8.38 0 0 0
18/12/2023
8.38
 1,400 8.38 8.47 8.38 0 0 0
15/12/2023
8.38
 4,600 8.38 8.47 8.38 0 0 0
14/12/2023
8.38
 4,000 8.38 8.38 8.30 0 1,400 -0.0
13/12/2023
8.38
 5,100 8.55 8.55 8.38 0 0 0
12/12/2023
8.55
 11,600 8.72 8.72 8.21 0 0 0
11/12/2023
8.72
 100 8.47 8.72 8.72 0 0 0
08/12/2023
8.47
 4,100 8.55 8.55 8.47 0 0 0
07/12/2023
8.55
 200 8.89 8.89 8.55 0 0 0
06/12/2023
8.89
 200 8.89 9.30 8.89 0 0 0
05/12/2023
8.89
 10,100 8.38 8.89 8.38 0 0 0
04/12/2023
8.38
 6,600 8.30 8.47 8.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |