CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.10
-0.10
(-0.76%)
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
(2024-08-21) 		0.60 4.80% 417,800 505 0.0
12.50
13.20
13.10
2 tháng
(2024-07-22) 		0.70 5.65% 458,600 2,205 0.0
12
13.20
13.10
3 tháng
(2024-06-24) 		1.60 13.91% 563,500 5,705 0.1
11.50
13.20
13.10
6 tháng
(2024-03-25) 		2.30 21.30% 847,100 22,805 0.3
10.60
13.20
13.10
12 tháng
(2023-09-26) 		3.10 31% 1,478,100 44,561 0.5
9.20
13.20
13.10
24 tháng
(2022-10-03) 		3.49 36.28% 3,443,651 -416,254 -5.4
7.50
13.20
13.10
36 tháng
(2021-10-06) 		3.10 31.02% 4,917,154 -278,550 -3.6
7.50
13.20
13.10
60 tháng
(2019-10-17) 		4.22 47.48% 12,013,236 -125,956 -2.8
6.66
13.20
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
8.26
 5,400 8.26 8.26 8.23 0 0 0
01/12/2015
8.26
 4,810 8.26 8.31 8.26 0 0 0
30/11/2015
8.26
 2,700 8.40 8.40 8.26 0 0 0
27/11/2015
8.40
 3,300 8.37 8.42 8.29 0 0 0
26/11/2015
8.37
 2,600 8.51 8.51 8.37 0 0 0
25/11/2015
8.51
 5,800 8.53 8.53 8.37 0 0 0
24/11/2015
8.53
 7,600 8.51 8.53 8.51 0 0 0
23/11/2015
8.51
 4,400 8.59 8.59 8.51 0 0 0
20/11/2015
8.59
 2,800 8.51 8.59 8.48 0 0 0
19/11/2015
8.51
 4,100 8.34 8.72 8.34 300 0 0.0
18/11/2015
8.34
 36,400 9.25 9.25 8.34 0 30,700 -0.9
17/11/2015
9.25
 6,100 8.64 9.33 8.56 600 0 0.0
16/11/2015
8.64
 5,300 8.62 8.64 8.59 0 100 -0.0
13/11/2015
8.62
 300 8.59 8.62 8.59 0 0 0
12/11/2015
8.59
 3,500 8.64 8.64 8.40 0 0 0
11/11/2015
8.64
 638 8.62 8.64 8.51 0 0 0
10/11/2015
8.62
 4,000 8.62 8.67 8.59 0 0 0
09/11/2015
8.62
 500 8.51 8.62 8.37 0 0 0
06/11/2015
8.51
 1,900 8.51 8.53 8.37 0 0 0
05/11/2015
8.51
 4,300 8.15 8.51 8.15 0 0 0
04/11/2015
8.15
 1,100 8.07 8.20 8.09 0 0 0
03/11/2015
8.07
 4,115 7.96 8.07 7.96 0 0 0
02/11/2015
7.96
 18,000 8.12 8.34 7.96 100 0 0.0
30/10/2015
8.12
 3,300 8.01 8.64 8.07 100 0 0.0
29/10/2015
8.01
 7,815 7.90 8.01 7.96 0 0 0
28/10/2015
7.90
 3,500 7.96 7.96 7.90 0 0 0
27/10/2015
7.96
 13,300 7.96 8.04 7.82 300 0 0.0
26/10/2015
7.96
 5,000 8.09 8.09 7.85 100 0 0.0
23/10/2015
8.09
 2,700 8.01 8.37 8.04 200 0 0.0
22/10/2015
8.01
 6,000 7.98 8.09 7.98 0 0 0
21/10/2015
7.98
 2,100 8.07 8.09 7.98 100 0 0.0
20/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/10/2015
8.07
 615 7.60 8.12 7.96 100 0 0.0
19/10/2015
7.60
 3,300 7.80 7.80 7.60 0 0 0
16/10/2015
7.80
 10,500 7.68 7.80 7.68 0 10,000 -0.3
15/10/2015
7.68
 17,120 7.68 8.06 7.68 0 6,500 -0.2
14/10/2015
7.68
 3,500 7.70 7.70 7.63 0 0 0
13/10/2015
7.70
 700 7.73 7.73 7.57 0 0 0
12/10/2015
7.73
 2,400 7.73 7.73 7.63 0 0 0
09/10/2015
7.73
 1,100 7.80 7.80 7.68 0 0 0
08/10/2015
7.80
 10,500 7.27 7.80 7.24 0 0 0
07/10/2015
7.27
 700 7.32 7.32 7.27 0 0 0
06/10/2015
7.32
 4,900 7.29 7.32 7.24 0 0 0
05/10/2015
7.29
 1,000 7.29 7.29 7.19 0 0 0
02/10/2015
7.29
 1,700 7.19 7.29 7.22 0 0 0
01/10/2015
7.19
 1,800 7.52 7.55 7.19 0 0 0
30/09/2015
7.52
 4,373 7.42 7.55 7.42 0 0 0
29/09/2015
7.42
 3,707 6.91 7.55 6.96 700 0 0.0
28/09/2015
6.91
 2,100 6.78 6.91 6.78 0 0 0
25/09/2015
6.78
 1,000 6.76 6.78 6.70 0 0 0
24/09/2015
6.76
 3,100 6.68 6.76 6.65 0 0 0
23/09/2015
6.68
 7,200 6.63 6.76 6.65 0 0 0
22/09/2015
6.63
 7,000 6.40 6.65 6.40 200 0 0.0
21/09/2015
6.40
 3,017 6.32 6.42 6.35 2,000 0 0.0
18/09/2015
6.32
 11,700 6.29 6.32 6.27 0 0 0
17/09/2015
6.29
 1,400 6.24 6.29 6.24 0 0 0
16/09/2015
6.24
 500 6.19 6.24 6.22 0 0 0
15/09/2015
6.19
 21,900 6.19 6.24 6.19 8,000 0 0.2
14/09/2015
6.19
 21,900 6.29 6.29 6.19 6,000 0 0.1
11/09/2015
6.29
 917 6.29 6.29 6.22 0 0 0
10/09/2015
6.29
 7,800 6.29 6.29 6.17 5,800 0 0.1
09/09/2015
6.29
 11,750 6.19 6.37 6.17 7,000 0 0.2
08/09/2015
6.19
 26,200 6.19 6.22 6.14 20,100 0 0.5
07/09/2015
6.19
 15,400 6.24 6.24 6.14 0 0 0
04/09/2015
6.24
 4,200 6.04 6.24 6.09 0 0 0
03/09/2015
6.04
 18,500 6.01 6.09 6.01 0 0 0
01/09/2015
6.01
 2,900 5.96 6.04 5.96 0 0 0
31/08/2015
5.96
 19,114 5.89 5.99 5.86 2,900 0 0.1
28/08/2015
5.89
 21,400 5.89 5.89 5.86 10,100 0 0.2
27/08/2015
5.89
 4,400 5.86 5.91 5.86 1,900 0 0.0
26/08/2015
5.86
 21,300 5.86 5.86 5.76 5,000 0 0.1
25/08/2015
5.86
 14,200 5.89 5.89 5.78 0 0 0
24/08/2015
5.89
 47,000 6.17 6.17 5.78 37,100 4,700 0.8
21/08/2015
6.17
 3,453 6.24 6.24 6.04 100 0 0.0
20/08/2015
6.24
 1,000 6.19 6.24 6.22 0 0 0
19/08/2015
6.19
 10,700 6.14 6.37 6.04 100 0 0.0
18/08/2015
6.14
 8,100 5.89 6.45 5.83 5,500 0 0.1
17/08/2015
5.89
 49,200 5.89 5.96 5.83 45,000 12,500 0.7
14/08/2015
5.89
 0 5.89 5.89 5.89 0 0 0
13/08/2015
5.89
 500 5.94 6.04 5.89 0 0 0
12/08/2015
5.94
 1,500 5.94 5.94 5.83 0 913 -0.0
11/08/2015
5.94
 6,700 6.04 6.04 5.94 0 1,400 -0.0
10/08/2015
6.04
 19,300 5.99 6.04 5.91 0 17,900 -0.4
07/08/2015
5.99
 6,400 5.86 5.99 5.81 100 0 0.0
06/08/2015
5.86
 600 5.81 5.86 5.81 0 0 0
05/08/2015
5.81
 12,100 5.68 5.81 5.71 0 100 -0.0
04/08/2015
5.68
 7,100 5.68 5.68 5.68 0 0 0
03/08/2015
5.68
 2,800 5.81 5.81 5.66 0 0 0
31/07/2015
5.81
 190 5.76 5.81 5.81 0 0 0
30/07/2015
5.76
 2,300 5.76 5.76 5.71 0 0 0
29/07/2015
5.76
 2,000 5.76 5.76 5.63 0 0 0
28/07/2015
5.76
 600 5.86 5.86 5.66 0 0 0
27/07/2015
5.86
 7,600 5.76 5.86 5.63 100 0 0.0
24/07/2015
5.76
 2,200 6.01 6.01 5.76 0 0 0
23/07/2015
6.01
 19,900 5.76 6.27 5.78 0 0 0
22/07/2015
5.76
 37,300 5.25 5.76 5.37 100 0 0.0
21/07/2015
5.25
 8,800 5.04 5.25 5.09 0 0 0
20/07/2015
5.04
 6,800 4.91 5.04 4.94 300 0 0.0
17/07/2015
4.91
 500 4.99 4.99 4.91 0 0 0
16/07/2015
4.99
 1,300 4.99 4.99 4.91 200 0 0.0
15/07/2015
4.99
 2,800 5.02 5.02 4.94 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |