CTCP Bê tông Hòa Cầm - Intimex (hcc)

23.20
0
(0%)
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
(2026-09-08) 		0.70 3.02% 292,500 0 0
22.60
24.40
23.20
2 tháng
(2026-08-10) 		1.10 4.83% 620,300 0 0
22.10
24.40
23.20
3 tháng
(2026-07-10) 		2.40 11.16% 806,500 0 0
20.85
24.40
23.20
6 tháng
(2026-04-13) 		4.59 23.77% 884,800 0 0
19.31
24.40
23.20
12 tháng
(2025-10-13) 		3.62 17.83% 1,824,300 2,500 0.1
19.07
25.56
23.20
24 tháng
(2024-10-18) 		15.29 177.59% 3,678,798 59,401 1.2
7.71
25.56
23.20
36 tháng
(2023-10-24) 		16.69 231.52% 5,044,887 100,262 1.7
6.26
25.56
23.20
60 tháng
(2021-11-03) 		16.34 216.32% 8,051,770 -267,049 -3.3
5.10
25.56
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.06
 88 6.06 6.06 6.06 0 88 0.0
24/10/2022
6.06
 1,000 6.06 6.12 6.06 0 0 0
21/10/2022
6.00
 100 6.00 6.00 6.00 0 0 0
20/10/2022
6.30
 600 6.30 6.30 6.30 0 0 0
19/10/2022
6.30
 200 6.30 6.30 6.30 0 0 0
18/10/2022
6.42
 0 6.42 6.42 6.42 0 0 0
17/10/2022
6.42
 0 6.42 6.42 6.42 0 0 0
14/10/2022
6.42
 100 6.42 6.42 6.42 0 0 0
13/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
12/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
11/10/2022
6.30
 500 6.54 6.54 6.30 500 0 0.0
10/10/2022
6.54
 100 6.30 6.54 6.54 100 0 0.0
07/10/2022
6.30
 0 6.30 6.30 6.30 0 0 0
06/10/2022
6.30
 2,000 6.30 6.30 6.30 0 0 0
05/10/2022
6.54
 0 6.54 6.54 6.54 0 0 0
04/10/2022
6.54
 5,000 6.54 6.54 6.54 5,000 0 0.1
03/10/2022
6.54
 30,300 6.60 6.60 6.54 30,000 5,000 0.3
30/09/2022
6.60
 200 5.94 6.60 5.94 0 0 0
29/09/2022
6.60
 142 6.60 6.60 6.60 0 0 0
28/09/2022
6.06
 0 6.06 6.06 6.06 0 0 0
27/09/2022
6.06
 518 6.06 6.06 6.06 0 0 0
26/09/2022
6.36
 8,500 6.36 6.48 6.36 6,900 2,000 0.1
23/09/2022
6.36
 1,000 6.60 6.60 6.36 0 0 0
22/09/2022
6.30
 800 6.30 6.30 6.30 0 0 0
21/09/2022
6.60
 108 6.60 6.60 6.60 0 0 0
20/09/2022
6.30
 500 6.36 6.36 6.30 0 400 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/09/2022
6.48
 8,300 6.60 6.60 6.30 4,800 0 0.1
16/09/2022
6.57
 954 6.57 6.57 6.57 0 0 0
15/09/2022
6.57
 1,948 6.45 6.57 6.45 600 0 0.0
14/09/2022
6.45
 4,006 6.39 6.45 6.39 3,400 0 0.0
13/09/2022
6.10
 1,406 6.10 6.10 6.10 0 0 0
12/09/2022
5.87
 400 6.57 6.57 5.87 0 0 0
09/09/2022
6.45
 0 6.45 6.45 6.45 0 0 0
08/09/2022
6.45
 2,800 6.39 6.45 6.39 1,500 0 0.0
07/09/2022
6.39
 500 6.39 6.39 6.39 0 0 0
06/09/2022
6.39
 4,800 6.39 6.39 6.39 0 0 0
05/09/2022
6.22
 1,600 6.22 6.22 6.22 0 0 0
31/08/2022
6.10
 0 6.10 6.10 6.10 0 0 0
30/08/2022
6.10
 900 5.93 6.10 5.93 0 0 0
29/08/2022
5.87
 200 5.87 5.87 5.87 0 0 0
26/08/2022
6.39
 0 6.39 6.39 6.39 0 0 0
25/08/2022
6.39
 1,200 6.51 6.51 6.39 0 0 0
24/08/2022
6.57
 0 6.57 6.57 6.57 0 0 0
23/08/2022
6.57
 100 6.57 6.57 6.57 0 0 0
22/08/2022
6.57
 100 6.57 6.57 6.57 0 0 0
19/08/2022
6.34
 0 6.34 6.34 6.34 0 0 0
18/08/2022
6.34
 600 6.39 6.39 6.34 0 0 0
17/08/2022
6.34
 1,000 6.45 6.45 6.34 0 0 0
16/08/2022
6.51
 100 6.51 6.51 6.51 0 0 0
15/08/2022
6.34
 300 6.34 6.34 6.34 0 0 0
12/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
11/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
10/08/2022
6.63
 0 6.63 6.63 6.63 0 0 0
09/08/2022
6.63
 100 6.63 6.63 6.63 0 0 0
08/08/2022
6.63
 100 6.63 6.63 6.63 0 0 0
05/08/2022
6.34
 400 6.34 6.34 6.34 0 0 0
04/08/2022
6.39
 2,026 6.39 6.39 6.39 0 26 0.0
03/08/2022
6.45
 300 6.45 6.45 6.45 0 0 0
02/08/2022
6.45
 0 6.45 6.45 6.45 0 0 0
01/08/2022
6.45
 2,000 6.45 6.63 6.45 0 0 0
29/07/2022
6.04
 0 6.04 6.04 6.04 0 0 0
28/07/2022
6.04
 38 6.04 6.04 6.04 0 0 0
27/07/2022
6.04
 100 6.04 6.04 6.04 0 0 0
26/07/2022
6.51
 4,850 5.93 6.51 5.93 0 4,550 0.0
25/07/2022
6.57
 27,500 5.70 6.57 5.70 27,400 27,400 0
22/07/2022
6.10
 500 6.10 6.10 6.10 0 0 0
21/07/2022
6.10
 0 6.10 6.10 6.10 0 0 0
20/07/2022
6.10
 400 5.35 6.10 5.35 0 0 0
19/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
18/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
15/07/2022
5.87
 33 5.87 5.87 5.87 0 0 0
14/07/2022
5.87
 0 5.87 5.87 5.87 0 0 0
13/07/2022
5.87
 1,200 5.87 5.87 5.87 0 0 0
12/07/2022
5.35
 2,300 5.41 5.81 5.35 0 2,200 0.0
11/07/2022
5.93
 100 5.93 5.93 5.93 0 0 0
08/07/2022
5.81
 1,200 5.81 5.81 5.81 0 0 0
07/07/2022
5.81
 0 5.81 5.81 5.81 0 0 0
06/07/2022
5.81
 600 5.87 5.87 5.75 0 0 0
05/07/2022
5.87
 400 5.87 5.87 5.87 0 0 0
04/07/2022
6.34
 3,300 5.81 6.34 5.81 0 3,200 0.0
01/07/2022
6.16
 100 6.16 6.16 6.16 0 0 0
30/06/2022
6.45
 200 6.39 6.45 6.39 0 0 0
29/06/2022
6.34
 500 6.34 6.34 6.34 0 0 0
28/06/2022
6.34
 1,200 6.34 6.34 6.34 0 0 0
27/06/2022
6.39
 2,100 5.87 6.39 5.87 0 100 0.0
24/06/2022
6.51
 200 5.81 6.51 5.81 0 0 0
23/06/2022
6.39
 2,000 6.34 6.39 6.34 0 0 0
22/06/2022
5.81
 0 5.81 5.81 5.81 0 0 0
21/06/2022
5.81
 0 5.81 5.81 5.81 0 0 0
20/06/2022
5.81
 1,100 5.99 5.99 5.75 0 0 0
17/06/2022
5.99
 600 5.99 5.99 5.99 0 0 0
16/06/2022
5.99
 2,610 6.10 6.10 5.99 0 0 0
15/06/2022
5.75
 2,300 6.34 6.34 5.75 0 0 0
14/06/2022
6.39
 100 6.39 6.39 6.39 0 0 0
13/06/2022
6.63
 2,100 6.39 6.63 6.39 0 0 0
10/06/2022
6.68
 0 6.68 6.68 6.68 0 0 0
09/06/2022
6.68
 0 6.68 6.68 6.68 0 0 0
08/06/2022
6.68
 800 6.68 6.68 6.68 0 0 0
07/06/2022
6.80
 0 6.80 6.80 6.80 0 0 0
06/06/2022
6.80
 100 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc