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)
16/05/2012
1.70
 0 1.70 1.70 1.70 0 0 0
15/05/2012
1.70
 2,000 1.70 1.70 1.70 0 0 0
14/05/2012
1.59
 200 1.59 1.59 1.59 0 0 0
11/05/2012
1.71
 1,900 1.70 1.71 1.66 0 0 0
10/05/2012
1.69
 20,000 1.70 1.70 1.69 0 0 0
09/05/2012
1.80
 1,100 1.80 1.80 1.80 0 0 0
08/05/2012
1.79
 5,400 1.84 1.84 1.79 0 0 0
07/05/2012
1.78
 400 1.74 1.78 1.74 0 0 0
04/05/2012
1.74
 9,000 1.77 1.78 1.74 0 0 0
03/05/2012
1.71
 4,900 1.71 1.79 1.71 0 0 0
02/05/2012: Cổ tức tiền mặt tỉ lệ: 8%
02/05/2012
1.71
 13,400 1.70 1.71 1.70 0 0 0
27/04/2012
1.61
 500 1.61 1.61 1.61 0 0 0
26/04/2012
1.58
 500 1.58 1.58 1.58 0 0 0
25/04/2012
1.63
 5,700 1.57 1.63 1.57 0 0 0
24/04/2012
1.53
 2,700 1.63 1.63 1.53 0 0 0
23/04/2012
1.61
 600 1.71 1.71 1.61 0 0 0
20/04/2012
1.69
 1,300 1.53 1.69 1.53 0 0 0
19/04/2012
1.61
 9,200 1.59 1.61 1.59 0 0 0
18/04/2012
1.62
 17,800 1.55 1.62 1.55 0 0 0
17/04/2012
1.52
 8,300 1.53 1.53 1.51 0 0 0
16/04/2012
1.55
 7,200 1.45 1.55 1.45 0 0 0
13/04/2012
1.45
 5,600 1.42 1.45 1.42 0 0 0
12/04/2012
1.36
 600 1.36 1.36 1.36 0 0 0
11/04/2012
1.38
 7,000 1.36 1.38 1.36 0 0 0
10/04/2012
1.31
 5,900 1.37 1.37 1.30 0 0 0
09/04/2012
1.36
 15,200 1.30 1.36 1.30 0 0 0
06/04/2012
1.27
 8,000 1.27 1.30 1.27 0 0 0
05/04/2012
1.26
 15,800 1.30 1.31 1.26 0 0 0
04/04/2012
1.27
 2,300 1.30 1.30 1.27 0 0 0
03/04/2012
1.27
 35,800 1.20 1.27 1.20 0 0 0
30/03/2012
1.20
 13,500 1.19 1.21 1.19 0 0 0
29/03/2012
1.21
 12,200 1.26 1.26 1.21 0 0 0
28/03/2012
1.26
 200 1.26 1.26 1.26 0 0 0
27/03/2012
1.22
 35,100 1.29 1.30 1.22 0 0 0
26/03/2012
1.27
 38,700 1.21 1.27 1.20 0 0 0
23/03/2012
1.20
 11,700 1.20 1.21 1.20 0 0 0
22/03/2012
1.19
 1,400 1.20 1.20 1.19 0 0 0
21/03/2012
1.22
 12,800 1.21 1.22 1.20 0 0 0
20/03/2012
1.21
 2,700 1.21 1.21 1.20 0 0 0
19/03/2012
1.21
 3,700 1.24 1.24 1.21 0 0 0
16/03/2012
1.21
 7,600 1.24 1.24 1.17 0 0 0
15/03/2012
1.21
 6,300 1.12 1.21 1.12 0 0 0
14/03/2012
1.19
 3,500 1.20 1.20 1.19 0 0 0
13/03/2012
1.25
 6,500 1.20 1.25 1.20 0 0 0
12/03/2012
1.21
 1,200 1.17 1.21 1.17 52,500 0 0.5
09/03/2012
1.20
 3,100 1.21 1.21 1.20 0 0 0
08/03/2012
1.20
 7,000 1.27 1.27 1.17 0 0 0
07/03/2012
1.20
 4,900 1.20 1.21 1.19 0 0 0
06/03/2012
1.24
 63,500 1.34 1.34 1.24 0 0 0
05/03/2012
1.27
 33,300 1.21 1.27 1.20 60,000 0 0.5
02/03/2012
1.20
 17,000 1.22 1.22 1.19 0 0 0
01/03/2012
1.19
 14,700 1.17 1.20 1.17 32,700 0 0.3
29/02/2012
1.19
 21,400 1.20 1.20 1.19 0 0 0
28/02/2012
1.22
 38,000 1.19 1.24 1.15 0 0 0
27/02/2012
1.20
 53,300 1.17 1.20 1.15 0 0 0
24/02/2012
1.15
 33,100 1.08 1.15 1.08 43,600 0 0.4
23/02/2012
1.11
 46,000 1.05 1.11 1.03 0 0 0
22/02/2012
1.06
 9,600 1.05 1.06 1.05 0 0 0
21/02/2012
1.06
 23,600 1.08 1.09 1.06 0 0 0
20/02/2012
1.08
 55,800 1.04 1.08 1.03 12,000 0 0.1
17/02/2012
1.03
 8,700 1.05 1.05 1.00 3,100 0 0.0
16/02/2012
1.00
 27,000 0.99 1.00 0.99 45,000 0 0.4
15/02/2012
1.00
 12,200 1.04 1.04 1.00 0 0 0
14/02/2012
1.03
 9,300 1.05 1.05 1.01 0 0 0
13/02/2012
1.05
 1,100 1.04 1.05 1.04 38,000 0 0.3
10/02/2012
1.06
 22,800 1.06 1.06 1.04 0 0 0
09/02/2012
1.08
 27,000 1.08 1.08 1.06 0 0 0
08/02/2012
1.10
 22,000 1.05 1.10 1.05 0 0 0
07/02/2012
1.04
 26,400 1.05 1.05 1.04 0 0 0
06/02/2012
1.08
 11,000 1.06 1.08 1.05 0 0 0
03/02/2012
1.08
 47,600 1.14 1.14 1.08 0 0 0
02/02/2012
1.14
 20,200 1.14 1.16 1.12 0 0 0
01/02/2012: Cổ tức tiền mặt tỉ lệ: 20%
01/02/2012
1.14
 21,800 1.17 1.17 1.08 0 0 0
31/01/2012
1.10
 35,800 1.05 1.10 1.05 0 0 0
30/01/2012
1.03
 40,900 0.99 1.03 0.99 0 0 0
20/01/2012
0.97
 42,900 0.99 0.99 0.94 0 0 0
19/01/2012
0.99
 33,700 1.01 1.01 0.97 0 0 0
18/01/2012
0.95
 45,000 0.95 0.95 0.94 0 0 0
17/01/2012
0.89
 25,000 0.89 0.89 0.89 0 0 0
16/01/2012
0.84
 61,100 0.84 0.84 0.84 0 0 0
13/01/2012
0.81
 4,500 0.80 0.81 0.78 0 0 0
12/01/2012
0.79
 7,900 0.79 0.79 0.79 0 6,500 -0.1
11/01/2012
0.77
 3,600 0.80 0.80 0.77 0 0 0
10/01/2012
0.79
 12,500 0.83 0.83 0.78 0 0 0
09/01/2012
0.78
 7,500 0.77 0.78 0.77 0 0 0
06/01/2012
0.73
 11,500 0.73 0.73 0.73 0 0 0
05/01/2012
0.71
 9,400 0.69 0.71 0.69 0 0 0
04/01/2012
0.67
 33,600 0.67 0.68 0.67 0 0 0
03/01/2012
0.68
 24,400 0.68 0.68 0.64 0 0 0
30/12/2011
0.68
 3,200 0.69 0.69 0.68 500 0 0.0
29/12/2011
0.68
 38,600 0.71 0.72 0.67 0 0 0
28/12/2011
0.76
 3,200 0.68 0.76 0.68 0 0 0
27/12/2011
0.72
 3,900 0.72 0.72 0.72 0 0 0
26/12/2011
0.77
 1,100 0.77 0.77 0.77 0 0 0
23/12/2011
0.81
 13,500 0.83 0.83 0.77 0 0 0
22/12/2011
0.78
 28,200 0.86 0.86 0.76 0 0 0
21/12/2011
0.81
 19,500 0.81 0.81 0.81 0 0 0
20/12/2011
0.87
 24,900 0.85 0.91 0.85 0 0 0
19/12/2011
0.86
 2,700 0.92 0.93 0.86 0 0 0
16/12/2011
0.92
 18,700 0.91 0.92 0.91 0 0 0

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