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)
11/01/2024
7.21
 400 7.14 7.28 7.14 0 0 0
10/01/2024
7.35
 2,500 7.21 7.35 7.14 0 0 0
09/01/2024
7.21
 2,304 7.21 7.21 7.14 0 500 -0.0
08/01/2024
7.28
 0 7.28 7.28 7.28 0 0 0
05/01/2024
7.28
 201 7.21 7.28 7.21 0 0 0
04/01/2024
7.35
 400 7.07 7.35 7.07 0 0 0
03/01/2024
7.35
 4,800 7.21 7.35 7.14 0 0 0
02/01/2024
7.21
 101 7.21 7.21 7.21 0 0 0
01/01/2024
7.21
 700 7.01 7.21 7.01 0 0 0
29/12/2023
7.21
 700 7.01 7.21 7.01 0 0 0
28/12/2023
7.07
 200 7.01 7.07 7.01 0 0 0
27/12/2023
7.01
 11,644 6.94 7.07 6.94 0 44 -0.0
26/12/2023
6.80
 1,500 6.80 6.80 6.80 0 0 0
25/12/2023
7.07
 700 6.80 7.07 6.80 100 0 0.0
22/12/2023
6.80
 1,628 6.80 7.01 6.80 0 0 0
21/12/2023
7.01
 3,600 6.80 7.01 6.80 0 0 0
20/12/2023
7.07
 0 7.07 7.07 7.07 0 0 0
19/12/2023
7.07
 3,600 6.80 7.07 6.80 0 0 0
18/12/2023
6.80
 1,401 6.80 6.87 6.80 0 0 0
15/12/2023
6.80
 4,600 6.87 6.87 6.80 0 0 0
14/12/2023
6.80
 4,001 6.73 6.80 6.73 0 1,400 -0.0
13/12/2023
6.80
 5,100 6.80 6.87 6.80 0 0 0
12/12/2023
6.94
 11,600 6.87 6.94 6.67 0 0 0
11/12/2023
7.07
 102 7.07 7.07 7.07 0 0 0
08/12/2023
6.87
 4,100 6.94 6.94 6.87 0 0 0
07/12/2023
6.94
 205 7.14 7.14 6.94 0 0 0
06/12/2023
7.21
 200 7.55 7.55 7.21 0 0 0
05/12/2023
7.21
 10,137 6.80 7.21 6.80 0 0 0
04/12/2023
6.80
 6,600 6.73 6.87 6.73 0 0 0
01/12/2023
6.73
 505 6.73 6.73 6.73 0 0 0
30/11/2023
6.87
 400 6.80 6.87 6.80 0 0 0
29/11/2023
6.80
 5,900 6.60 6.80 6.60 0 0 0
28/11/2023
6.67
 1,001 6.73 6.80 6.67 500 0 0.0
27/11/2023
6.73
 1,900 6.60 6.73 6.60 0 0 0
24/11/2023
6.67
 508 6.67 6.67 6.67 0 0 0
23/11/2023
6.80
 12,300 6.73 6.80 6.73 0 0 0
22/11/2023
6.67
 3,100 6.67 6.67 6.60 0 0 0
21/11/2023
6.53
 500 6.60 6.60 6.53 0 0 0
20/11/2023
6.60
 2,100 6.53 6.60 6.53 0 0 0
17/11/2023
6.46
 5,901 6.60 6.60 6.46 0 0 0
16/11/2023
6.46
 9,233 6.53 6.60 6.39 0 0 0
15/11/2023
6.53
 7,700 6.60 6.73 6.53 0 0 0
14/11/2023
6.53
 9,900 6.60 6.60 6.46 0 0 0
13/11/2023
6.53
 7,900 6.46 6.53 6.39 0 0 0
10/11/2023
6.53
 5,000 6.32 6.67 6.32 0 0 0
09/11/2023
6.53
 9,000 6.80 6.80 6.46 0 0 0
08/11/2023
6.73
 3,200 6.53 6.73 6.53 0 0 0
07/11/2023
8.09
 0 8.09 8.09 8.09 0 0 0
06/11/2023
6.53
 4,800 6.73 6.80 6.53 100 0 0.0
03/11/2023
6.80
 10,918 7.07 7.35 6.67 0 0 0
02/11/2023
6.73
 3,100 6.53 6.80 6.39 0 0 0
01/11/2023
6.39
 1,000 6.39 6.46 6.39 0 0 0
31/10/2023
6.39
 2,606 6.26 6.46 6.26 0 0 0
30/10/2023
6.46
 2,250 6.39 6.53 6.39 200 0 0.0
27/10/2023
15.57
 10,500 15.64 15.64 15.37 0 0 0
26/10/2023
6.26
 59,900 6.67 6.67 6.26 0 0 0
25/10/2023
6.87
 1,400 6.73 7.14 6.67 0 0 0
24/10/2023
7.21
 7,300 6.80 7.28 6.80 0 0 0
23/10/2023
6.80
 4,801 6.80 6.94 6.80 3,000 0 0.0
20/10/2023
6.80
 5,410 6.73 6.80 6.67 1,400 0 0.0
19/10/2023
6.73
 10,700 6.67 7.14 6.67 0 0 0
18/10/2023
6.60
 6,100 6.67 6.73 6.60 100 0 0.0
17/10/2023
6.67
 400 6.73 6.73 6.67 0 0 0
16/10/2023
6.67
 1,499 6.67 6.80 6.67 0 0 0
13/10/2023
6.67
 4,300 6.67 6.73 6.67 0 0 0
12/10/2023
6.73
 2,000 6.87 6.87 6.67 0 0 0
11/10/2023
6.73
 6,600 6.80 6.80 6.67 0 0 0
10/10/2023
6.73
 4,350 6.80 6.87 6.73 0 0 0
09/10/2023
6.80
 4,800 6.73 6.87 6.73 200 0 0.0
06/10/2023
6.67
 5,400 6.67 6.73 6.60 0 0 0
05/10/2023
6.60
 6,400 6.67 6.73 6.53 0 0 0
04/10/2023
6.67
 15,500 6.73 6.73 6.53 400 0 0.0
03/10/2023
6.73
 6,535 6.80 6.80 6.67 0 0 0
02/10/2023
6.80
 3,820 6.87 6.94 6.80 0 0 0
29/09/2023
6.87
 2,979 6.94 6.94 6.73 0 0 0
28/09/2023
6.80
 9,500 7.01 7.01 6.80 0 0 0
27/09/2023
6.67
 8,215 6.80 6.80 6.67 0 0 0
26/09/2023
6.80
 7,300 6.80 6.87 6.67 0 100 -0.0
25/09/2023
6.80
 24,208 6.94 7.21 6.73 0 0 0
22/09/2023
6.94
 24,940 7.01 7.01 6.80 0 0 0
21/09/2023
7.07
 13,600 7.21 7.21 7.01 0 300 -0.0
20/09/2023
7.01
 55,614 7.35 7.62 6.94 100 5,000 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2023
15.57
 10,500 15.64 15.64 15.37 0 0 0
18/09/2023
7.62
 177,373 7.80 7.80 7.62 500 0 0.0
15/09/2023
13.73
 10,500 13.79 13.79 13.56 0 0 0
14/09/2023
7.62
 56,500 7.74 7.80 7.62 100 0 0.0
13/09/2023
7.80
 58,500 7.80 7.80 7.62 0 26,100 -0.3
12/09/2023
7.80
 46,946 7.80 7.86 7.68 0 18,500 -0.2
11/09/2023
7.74
 57,813 7.80 7.80 7.68 0 28,900 -0.4
08/09/2023
7.80
 68,070 7.92 7.92 7.74 3,800 32,300 -0.4
07/09/2023
7.86
 71,604 7.80 7.92 7.68 1,800 32,700 -0.4
06/09/2023
7.74
 37,820 7.68 7.74 7.62 0 19,200 -0.2
05/09/2023
7.68
 108,000 7.92 7.92 7.56 200 74,800 -1.0
04/09/2023
6.60
 0 6.60 6.60 6.60 0 0 0
01/09/2023
5.82
 1,000 5.82 5.82 5.82 900 0 0.0
31/08/2023
7.62
 58,800 7.62 7.68 7.56 400 43,500 -0.5
30/08/2023
7.62
 41,099 7.68 7.68 7.56 1,100 26,600 -0.3
29/08/2023
7.68
 64,700 7.74 7.74 7.50 0 36,500 -0.5
28/08/2023
7.68
 72,341 7.50 7.80 7.38 5,000 48,500 -0.5
25/08/2023
13.73
 10,500 13.79 13.79 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |