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)
23/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
22/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
21/12/2022
7.02
 1 7.02 7.02 7.02 0 0 0
20/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
19/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
16/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
15/12/2022
7.02
 522 6.80 7.02 7.02 0 0 0
14/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2022
6.80
 1 6.80 6.80 6.80 0 0 0
09/12/2022
6.80
 100 6.80 6.80 6.80 0 0 0
08/12/2022
6.80
 2,710 6.80 6.87 6.80 500 0 0.0
07/12/2022
6.80
 8,610 6.80 6.87 6.80 0 0 0
06/12/2022
6.80
 2,000 6.80 6.80 6.80 0 0 0
05/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
02/12/2022
6.80
 700 6.65 6.80 6.73 0 0 0
01/12/2022
6.65
 1,108 7.02 7.02 6.65 0 100 -0.0
30/11/2022
7.02
 0 7.02 7.02 7.02 0 0 0
29/11/2022
7.02
 300 6.87 7.02 6.65 0 0 0
28/11/2022
6.87
 1,100 6.58 6.87 6.87 0 0 0
25/11/2022
6.58
 900 6.51 6.58 6.58 0 0 0
24/11/2022
6.51
 3,788 6.28 6.51 6.28 0 0 0
23/11/2022
6.28
 18,400 6.28 6.28 6.28 17,400 0 0.1
22/11/2022
6.28
 22,000 6.28 6.28 6.28 21,000 0 0.2
21/11/2022
6.28
 38,900 6.28 6.36 6.28 28,500 0 0.2
18/11/2022
6.28
 90,500 6.65 7.02 5.99 88,000 90,300 -0.0
17/11/2022
6.65
 0 6.65 6.65 6.65 0 0 0
16/11/2022
6.65
 3,600 6.51 6.65 6.21 2,000 100 0.0
15/11/2022
6.51
 106,900 6.80 6.80 6.28 104,000 90,800 0.1
14/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
11/11/2022
6.80
 500 6.80 6.87 6.80 200 0 0.0
10/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
09/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
08/11/2022
6.80
 5,000 7.32 7.32 6.73 100 100 0
07/11/2022
7.32
 400 7.39 7.39 6.87 0 0 0
04/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
03/11/2022
7.39
 10,200 7.02 7.39 6.65 5,100 100 0.1
02/11/2022
7.02
 28,559 7.39 7.39 6.65 10,900 100 0.1
01/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
31/10/2022
7.39
 1,500 7.32 7.39 7.32 500 100 0.0
28/10/2022
7.32
 100 7.39 7.39 7.32 0 0 0
27/10/2022
7.39
 0 7.39 7.39 7.39 0 0 0
26/10/2022
7.39
 1,079 7.47 7.47 7.39 400 0 0.0
25/10/2022
7.47
 88 7.47 7.47 7.47 0 88 -0.0
24/10/2022
7.47
 1,000 7.39 7.54 7.47 0 0 0
21/10/2022
7.39
 100 7.76 7.76 7.39 0 0 0
20/10/2022
7.76
 600 7.76 7.76 7.76 0 0 0
19/10/2022
7.76
 200 7.91 7.91 7.76 0 0 0
18/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
14/10/2022
7.91
 100 7.76 7.91 7.91 0 0 0
13/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
11/10/2022
7.76
 500 8.06 8.06 7.76 500 0 0.0
10/10/2022
8.06
 100 7.76 8.06 8.06 100 0 0.0
07/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
06/10/2022
7.76
 2,000 8.06 8.06 7.76 0 0 0
05/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
04/10/2022
8.06
 5,000 8.06 8.06 8.06 5,000 0 0.1
03/10/2022
8.06
 30,300 8.13 8.13 8.06 30,000 5,000 0.3
30/09/2022
8.13
 200 8.13 8.13 7.32 0 0 0
29/09/2022
8.13
 142 7.47 8.13 8.13 0 0 0
28/09/2022
7.47
 0 7.47 7.47 7.47 0 0 0
27/09/2022
7.47
 518 7.84 7.84 7.47 0 0 0
26/09/2022
7.84
 8,500 7.84 7.98 7.84 6,900 2,000 0.1
23/09/2022
7.84
 1,000 7.76 8.13 7.84 0 0 0
22/09/2022
7.76
 800 8.13 8.13 7.76 0 0 0
21/09/2022
8.13
 108 7.76 8.13 8.13 0 0 0
20/09/2022
7.76
 500 7.98 7.98 7.76 0 400 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/09/2022
7.98
 8,300 8.09 8.13 7.76 4,800 0 0.1
16/09/2022
8.09
 954 8.09 8.09 8.09 0 0 0
15/09/2022
8.09
 1,948 7.95 8.09 7.95 600 0 0.0
14/09/2022
7.95
 4,006 7.52 7.95 7.88 3,400 0 0.0
13/09/2022
7.52
 1,406 7.24 7.52 7.52 0 0 0
12/09/2022
7.24
 400 7.95 8.09 7.24 0 0 0
09/09/2022
7.95
 0 7.95 7.95 7.95 0 0 0
08/09/2022
7.95
 2,800 7.88 7.95 7.88 1,500 0 0.0
07/09/2022
7.88
 500 7.88 7.88 7.88 0 0 0
06/09/2022
7.88
 4,800 7.66 7.88 7.88 0 0 0
05/09/2022
7.66
 1,600 7.52 7.66 7.66 0 0 0
31/08/2022
7.52
 0 7.52 7.52 7.52 0 0 0
30/08/2022
7.52
 900 7.24 7.52 7.31 0 0 0
29/08/2022
7.24
 200 7.88 7.88 7.24 0 0 0
26/08/2022
7.88
 0 7.88 7.88 7.88 0 0 0
25/08/2022
7.88
 1,200 8.09 8.09 7.88 0 0 0
24/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0
23/08/2022
8.09
 100 8.09 8.09 8.09 0 0 0
22/08/2022
8.09
 100 7.81 8.09 8.09 0 0 0
19/08/2022
7.81
 0 7.81 7.81 7.81 0 0 0
18/08/2022
7.81
 600 7.81 7.88 7.81 0 0 0
17/08/2022
7.81
 1,000 8.02 8.02 7.81 0 0 0
16/08/2022
8.02
 100 7.81 8.02 8.02 0 0 0
15/08/2022
7.81
 300 8.17 8.17 7.81 0 0 0
12/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
11/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
10/08/2022
8.17
 0 8.17 8.17 8.17 0 0 0
09/08/2022
8.17
 100 8.17 8.17 8.17 0 0 0
08/08/2022
8.17
 100 7.81 8.17 8.17 0 0 0
05/08/2022
7.81
 400 7.88 7.88 7.81 0 0 0
04/08/2022
7.88
 2,026 7.95 7.95 7.88 0 26 -0.0

Chính sách bảo mật | Điều khoản sử dụng |