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)
17/10/2024
8.61
 10,700 8.76 8.76 8.61 0 0 0
16/10/2024
8.76
 100 8.76 8.76 8.76 0 0 0
15/10/2024
8.76
 501 8.76 8.76 8.76 0 0 0
14/10/2024
8.76
 2,100 8.83 8.83 8.76 0 700 -0.0
11/10/2024
8.76
 0 8.76 8.76 8.76 0 0 0
10/10/2024
8.76
 2,300 8.76 8.76 8.76 2,000 0 0.0
09/10/2024
8.83
 0 8.83 8.83 8.83 0 0 0
08/10/2024
8.83
 0 8.83 8.83 8.83 0 0 0
07/10/2024
8.83
 201 8.83 8.83 8.83 0 0 0
04/10/2024
8.83
 500 8.83 8.83 8.83 0 0 0
03/10/2024
8.83
 100 8.83 8.83 8.83 0 0 0
02/10/2024
8.61
 200 8.61 8.61 8.61 0 0 0
01/10/2024
8.54
 1 8.54 8.54 8.54 0 0 0
30/09/2024
8.54
 1,600 8.54 8.54 8.54 0 0 0
27/09/2024
8.54
 1,610 8.54 8.54 8.46 0 0 0
26/09/2024
8.54
 500 8.54 8.54 8.54 0 0 0
25/09/2024
8.46
 8,614 8.54 8.54 8.31 0 0 0
24/09/2024
8.68
 4,601 8.61 8.91 8.61 0 0 0
23/09/2024: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2024
8.91
 2,201 8.91 8.91 8.76 0 0 0
20/09/2024
8.91
 24,856 8.98 9.05 8.91 400 0 0.0
19/09/2024
8.98
 4,911 8.84 8.98 8.84 0 395 -0.0
18/09/2024
8.91
 5,400 8.91 8.91 8.84 0 0 0
17/09/2024
8.84
 10,250 8.98 9.05 8.84 0 0 0
16/09/2024
8.98
 27,605 8.98 8.98 8.30 0 0 0
13/09/2024
8.98
 20,700 8.91 9.05 8.91 0 0 0
12/09/2024
8.91
 35,600 8.91 8.91 8.91 0 0 0
11/09/2024
8.84
 19,507 8.91 8.91 8.77 0 0 0
10/09/2024
8.84
 17,810 8.91 8.91 8.77 0 0 0
09/09/2024
8.84
 19,201 8.77 8.84 8.77 400 0 0.0
06/09/2024
8.77
 1,617 8.84 8.84 8.57 100 0 0.0
05/09/2024
8.77
 2,700 8.98 8.98 8.77 0 0 0
04/09/2024
8.98
 9,000 9.05 9.05 8.84 1,000 0 0.0
03/09/2024
7.28
 0 7.28 7.28 7.28 0 0 0
02/09/2024
7.01
 2,206 6.87 7.01 6.87 0 0 0
30/08/2024
8.98
 24,236 8.71 9.39 8.71 0 1,000 -0.0
29/08/2024
8.71
 46,313 8.77 8.77 8.71 0 0 0
28/08/2024
8.77
 15,900 8.64 8.77 8.57 0 0 0
27/08/2024
8.64
 670 8.57 8.64 8.57 0 0 0
26/08/2024
8.57
 100 8.57 8.57 8.57 0 0 0
23/08/2024
8.57
 28,200 8.50 8.64 8.50 0 0 0
22/08/2024
8.50
 52,800 8.50 8.57 8.50 0 0 0
21/08/2024
8.50
 50,801 8.43 8.57 8.43 0 0 0
20/08/2024
8.50
 3,100 8.16 8.50 8.16 0 0 0
19/08/2024
8.16
 5,600 8.16 8.16 8.16 0 0 0
16/08/2024
8.16
 2,000 8.16 8.16 8.16 0 0 0
15/08/2024
8.16
 100 8.16 8.16 8.16 0 0 0
14/08/2024
8.23
 1,600 8.16 8.23 8.16 500 0 0.0
13/08/2024
8.16
 906 8.03 8.16 8.03 0 0 0
12/08/2024
8.16
 100 8.16 8.16 8.16 0 0 0
09/08/2024
8.16
 7,900 8.16 8.16 8.16 200 0 0.0
08/08/2024
8.16
 0 8.16 8.16 8.16 0 0 0
07/08/2024
8.16
 5,000 7.96 8.16 7.89 0 0 0
06/08/2024
8.23
 600 8.09 8.23 8.09 0 0 0
05/08/2024
8.30
 5 8.30 8.30 8.30 0 0 0
02/08/2024
8.30
 200 8.23 8.30 8.23 0 0 0
01/08/2024
8.30
 1,000 8.23 8.30 8.23 0 0 0
31/07/2024
8.23
 0 8.23 8.23 8.23 0 0 0
30/07/2024
8.23
 0 8.23 8.23 8.23 0 0 0
29/07/2024
8.23
 200 8.23 8.23 8.23 0 0 0
26/07/2024
8.37
 0 8.37 8.37 8.37 0 0 0
25/07/2024
8.37
 0 8.37 8.37 8.37 0 0 0
24/07/2024
8.37
 11,100 8.37 8.37 8.03 1,000 0 0.0
23/07/2024
8.43
 0 8.43 8.43 8.43 0 0 0
22/07/2024
8.43
 1,400 8.16 8.43 8.16 0 0 0
19/07/2024
8.43
 0 8.43 8.43 8.43 0 0 0
18/07/2024
8.43
 0 8.43 8.43 8.43 0 0 0
17/07/2024
8.43
 100 8.43 8.43 8.43 0 0 0
16/07/2024
8.37
 14,800 8.30 8.37 8.30 0 0 0
15/07/2024
8.23
 14,900 8.30 8.57 8.23 0 0 0
12/07/2024
8.57
 0 8.57 8.57 8.57 0 0 0
11/07/2024
8.57
 1,100 8.64 8.64 8.50 1,000 0 0.0
10/07/2024
8.23
 4,000 7.69 8.30 7.69 0 0 0
09/07/2024
8.23
 430 8.16 8.23 8.16 0 0 0
08/07/2024
8.16
 1,300 8.23 8.30 8.16 0 500 -0.0
05/07/2024
8.16
 6,610 8.16 8.23 8.16 3,000 0 0.0
04/07/2024
8.16
 1,800 8.09 8.16 8.09 0 0 0
03/07/2024
7.28
 700 7.28 7.28 7.28 310,252 310,252 0
02/07/2024
8.03
 6,000 8.03 8.03 7.96 0 0 0
01/07/2024
7.96
 6,400 7.96 7.96 7.96 0 0 0
28/06/2024
7.96
 2,611 8.09 8.16 7.96 0 0 0
27/06/2024
8.09
 12,250 7.96 8.09 7.96 0 0 0
26/06/2024
7.89
 4,775 7.89 7.96 7.89 0 0 0
25/06/2024
7.89
 1,200 7.82 7.89 7.82 0 0 0
24/06/2024
7.82
 19,400 7.89 7.89 7.82 0 0 0
21/06/2024
7.82
 6,500 7.82 7.82 7.82 0 0 0
20/06/2024
7.82
 5,000 7.82 7.82 7.82 0 0 0
19/06/2024
7.82
 3,001 7.89 7.89 7.82 0 0 0
18/06/2024
7.82
 9,300 7.82 8.09 7.82 0 0 0
17/06/2024
7.75
 8,000 7.75 7.75 7.75 0 0 0
14/06/2024
7.75
 8,302 7.69 7.75 7.69 0 0 0
13/06/2024
7.69
 17,700 7.62 7.69 7.62 0 100 -0.0
12/06/2024
7.62
 6,800 7.55 7.75 7.55 0 0 0
11/06/2024
8.23
 600 8.16 8.23 8.16 0 0 0
10/06/2024
7.62
 9,200 7.62 7.69 7.62 0 0 0
07/06/2024
7.62
 0 7.62 7.62 7.62 0 0 0
06/06/2024
7.62
 14,500 7.62 7.62 7.62 0 0 0
05/06/2024
7.62
 1,500 7.62 7.62 7.55 0 0 0
04/06/2024
7.62
 3,200 7.48 7.62 7.48 0 0 0
03/06/2024
7.62
 2,300 7.62 7.62 7.55 0 0 0
31/05/2024
7.55
 1,200 7.69 7.69 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |