CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 64,900 -500 -0.0
24.50
28.60
28
2 tháng
(2026-01-16) 		-2.60 -8.50% 132,800 8,000 0.2
24.50
30.60
28
3 tháng
(2025-12-17) 		2.30 8.95% 491,600 3,300 0.1
24.50
31.50
28
6 tháng
(2025-09-18) 		4.10 17.15% 798,400 12,200 0.3
23.50
31.50
28
12 tháng
(2025-03-24) 		15.27 119.88% 2,146,900 40,701 1.0
11.81
31.50
28
24 tháng
(2024-03-27) 		18.95 209.29% 3,337,859 85,206 1.5
8.89
31.50
28
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,049 -487,293 -5.4
7.02
31.50
28
60 tháng
(2021-04-12) 		20.41 268.75% 9,160,603 169,479 1.8
6.28
31.50
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.65
 3,000 8.80 8.80 8.58 800 1,800 -0.0
11/07/2023
8.80
 0 8.80 8.80 8.80 0 0 0
10/07/2023
8.80
 1,400 8.65 8.87 8.80 0 0 0
07/07/2023
8.65
 100 8.58 8.65 8.65 100 0 0.0
06/07/2023
8.58
 7,500 8.65 8.65 8.50 0 4,000 -0.0
05/07/2023
8.65
 268 8.65 8.65 8.65 0 500 -0.0
04/07/2023
8.65
 1,300 8.65 8.65 8.65 0 300 -0.0
03/07/2023
8.65
 0 8.65 8.65 8.65 0 0 0
30/06/2023
8.65
 1,000 8.65 8.65 8.65 0 0 0
29/06/2023
8.65
 8,200 8.65 8.80 8.65 100 2,200 -0.0
28/06/2023
8.65
 11,000 8.50 8.65 8.65 0 5,500 -0.1
27/06/2023
8.50
 4,300 8.87 8.87 8.35 0 3,200 -0.0
26/06/2023
8.87
 6,400 8.35 8.87 8.87 100 2,200 -0.0
23/06/2023
8.35
 2,120 8.65 8.65 8.28 0 1,500 -0.0
22/06/2023
8.65
 0 8.65 8.65 8.65 0 1,000 -0.0
21/06/2023
8.65
 1,085 8.65 8.65 8.65 0 885 -0.0
20/06/2023
8.65
 800 8.58 8.72 8.65 0 0 0
19/06/2023
8.58
 0 8.58 8.58 8.58 0 0 0
16/06/2023
8.58
 2,100 8.43 8.87 8.58 100 0 0.0
15/06/2023
8.43
 500 8.80 8.80 8.43 0 0 0
14/06/2023
8.80
 1 8.80 8.80 8.80 0 0 0
13/06/2023
8.80
 0 8.80 8.80 8.80 0 0 0
12/06/2023
8.80
 0 8.87 8.80 8.87 0 0 0
09/06/2023
8.87
 1,500 8.72 8.87 8.80 100 3,100 -0.0
08/06/2023
8.72
 1,200 8.72 8.87 8.72 0 0 0
07/06/2023
8.72
 100 8.87 8.87 8.72 0 0 0
06/06/2023
8.87
 0 8.87 8.87 8.87 0 0 0
05/06/2023
8.87
 320 9.46 9.46 8.87 0 0 0
02/06/2023
9.46
 200 8.87 9.46 8.87 0 0 0
01/06/2023
8.87
 2,000 9.02 9.02 8.87 0 0 0
31/05/2023
9.02
 10 9.02 9.02 9.02 0 0 0
30/05/2023
9.02
 2,500 8.21 9.02 8.72 0 0 0
29/05/2023
8.21
 700 8.13 8.21 8.21 0 0 0
26/05/2023
8.13
 0 8.13 8.13 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |