CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.20
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
(2024-08-20) 		0.70 5.60% 396,100 105 0.0
12.50
13.20
13.20
2 tháng
(2024-07-22) 		0.80 6.45% 433,800 1,805 0.0
12
13.20
13.20
3 tháng
(2024-06-21) 		1.70 14.78% 545,200 5,305 0.1
11.50
13.20
13.20
6 tháng
(2024-03-25) 		2.40 22.22% 822,300 22,405 0.3
10.60
13.20
13.20
12 tháng
(2023-09-25) 		3.20 32% 1,477,500 44,161 0.5
9.20
13.20
13.20
24 tháng
(2022-09-30) 		3.50 36.07% 3,419,051 -416,654 -5.4
7.50
13.20
13.20
36 tháng
(2021-10-05) 		3.20 32.02% 4,902,558 -278,950 -3.6
7.50
13.20
13.20
60 tháng
(2019-10-16) 		4.32 48.60% 11,994,536 -126,356 -2.8
6.66
13.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
1.05
 1,100 1.05 1.10 1.05 0 0 0
01/07/2009
1.05
 2,900 1.08 1.08 1.02 0 0 0
30/06/2009
1.08
 3,500 1.12 1.12 1.07 0 0 0
29/06/2009
1.12
 6,000 1.15 1.15 1.12 0 0 0
26/06/2009
1.15
 1,200 1.15 1.15 1.15 0 0 0
25/06/2009
1.15
 1,800 1.14 1.18 1.12 0 0 0
24/06/2009
1.14
 500 1.06 1.14 1.05 0 0 0
23/06/2009
1.06
 9,700 1.12 1.12 1.05 0 0 0
22/06/2009
1.12
 8,400 1.17 1.17 1.12 0 0 0
19/06/2009
1.17
 15,900 1.25 1.31 1.17 0 0 0
18/06/2009
1.25
 7,400 1.33 1.33 1.23 0 0 0
17/06/2009
1.33
 13,200 1.23 1.33 1.16 0 0 0
16/06/2009
1.23
 7,300 1.32 1.32 1.23 0 0 0
15/06/2009
1.32
 20,400 1.35 1.35 1.32 0 0 0
12/06/2009
1.35
 24,800 1.40 1.48 1.30 0 0 0
11/06/2009
1.40
 34,600 1.31 1.40 1.29 0 0 0
10/06/2009
1.31
 18,100 1.41 1.47 1.31 0 0 0
09/06/2009
1.41
 24,600 1.33 1.42 1.36 0 0 0
08/06/2009
1.33
 3,200 1.26 1.33 1.33 0 0 0
05/06/2009
1.26
 48,600 1.18 1.26 1.19 0 0 0
04/06/2009
1.18
 22,800 1.18 1.19 1.17 0 0 0
03/06/2009
1.18
 1,200 1.18 1.18 1.13 0 0 0
02/06/2009
1.18
 13,900 1.21 1.21 1.18 0 0 0
01/06/2009
1.21
 3,100 1.15 1.21 1.14 0 0 0
29/05/2009
1.15
 6,200 1.21 1.21 1.15 0 0 0
28/05/2009
1.21
 400 1.29 1.29 1.21 0 0 0
27/05/2009
1.29
 5,500 1.26 1.34 1.29 0 0 0
26/05/2009
1.26
 7,400 1.21 1.27 1.20 0 0 0
25/05/2009
1.21
 38,400 1.15 1.21 1.08 0 0 0
22/05/2009
1.15
 8,100 1.15 1.15 1.12 0 0 0
21/05/2009
1.15
 9,100 1.15 1.15 1.14 0 0 0
20/05/2009
1.15
 800 1.13 1.18 1.15 0 0 0
19/05/2009
1.13
 3,500 1.13 1.15 1.12 0 0 0
18/05/2009
1.13
 3,600 1.16 1.16 1.13 0 0 0
15/05/2009
1.16
 10,700 1.17 1.17 1.12 0 0 0
14/05/2009
1.17
 5,800 1.17 1.25 1.12 0 0 0
13/05/2009
1.17
 1,100 1.20 1.20 1.17 0 0 0
12/05/2009
1.20
 30,500 1.18 1.21 1.14 0 0 0
11/05/2009
1.18
 5,600 1.12 1.24 1.09 0 0 0
08/05/2009
1.12
 3,900 1.09 1.19 1.08 0 0 0
07/05/2009
1.09
 9,500 1.10 1.15 1.02 0 0 0
06/05/2009
1.10
 7,200 1.06 1.12 0.98 0 0 0
05/05/2009
1.06
 10,400 0.99 1.06 1.04 0 0 0
04/05/2009
0.99
 14,800 0.94 0.99 0.98 0 0 0
29/04/2009
0.94
 6,200 0.92 0.94 0.85 0 0 0
28/04/2009
0.92
 2,100 0.87 0.93 0.89 0 0 0
27/04/2009
0.87
 1,000 0.92 0.92 0.87 0 0 0
24/04/2009
0.92
 200 0.95 0.95 0.92 0 0 0
23/04/2009
0.95
 900 0.92 0.96 0.87 0 0 0
22/04/2009
0.92
 1,100 0.87 0.93 0.89 0 0 0
21/04/2009
0.87
 200 0.87 0.87 0.87 0 0 0
20/04/2009
0.87
 10,300 0.97 0.97 0.87 0 0 0
17/04/2009
0.97
 10,200 0.98 0.98 0.90 500 0 0
16/04/2009
0.98
 5,700 0.95 0.98 0.92 0 0 0
15/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
15/04/2009
0.95
 6,700 0.95 0.95 0.92 0 0 0
14/04/2009
0.95
 3,900 0.95 0.98 0.89 0 0 0
13/04/2009
0.95
 16,000 0.91 0.95 0.90 0 0 0
10/04/2009
0.91
 12,600 0.89 0.92 0.88 0 0 0
09/04/2009
0.89
 1,000 0.90 0.90 0.89 0 0 0
08/04/2009
0.90
 100 0.90 0.90 0.90 0 0 0
07/04/2009
0.90
 10,000 0.84 0.90 0.86 0 0 0
03/04/2009
0.84
 12,400 0.79 0.84 0.83 0 0 0
02/04/2009
0.79
 1,900 0.79 0.80 0.79 0 0 0
01/04/2009
0.79
 4,400 0.79 0.79 0.76 0 0 0
31/03/2009
0.79
 0 0.79 0.79 0.79 0 0 0
30/03/2009
0.79
 4,300 0.80 0.80 0.78 0 0 0
27/03/2009
0.80
 9,400 0.80 0.82 0.79 0 0 0
26/03/2009
0.80
 3,100 0.78 0.80 0.77 0 0 0
25/03/2009
0.78
 7,200 0.77 0.78 0.76 0 0 0
24/03/2009
0.77
 10,300 0.76 0.79 0.77 0 0 0
23/03/2009
0.76
 100 0.74 0.76 0.76 0 0 0
20/03/2009
0.74
 8,700 0.76 0.77 0.74 0 0 0
19/03/2009
0.76
 6,400 0.79 0.79 0.76 0 0 0
18/03/2009
0.79
 4,900 0.79 0.82 0.79 0 0 0
17/03/2009
0.79
 900 0.78 0.82 0.79 0 0 0
16/03/2009
0.78
 3,000 0.79 0.79 0.78 0 0 0
13/03/2009
0.79
 400 0.76 0.79 0.72 0 0 0
12/03/2009
0.76
 1,500 0.81 0.81 0.76 0 0 0
11/03/2009
0.81
 4,600 0.79 0.81 0.79 0 0 0
10/03/2009
0.79
 2,900 0.81 0.81 0.79 0 0 0
09/03/2009
0.81
 100 0.79 0.81 0.81 0 0 0
06/03/2009
0.79
 100 0.79 0.79 0.79 0 0 0
05/03/2009
0.79
 1,000 0.79 0.79 0.79 0 0 0
04/03/2009
0.79
 4,200 0.79 0.79 0.74 0 0 0
03/03/2009
0.79
 100 0.84 0.84 0.79 0 0 0
02/03/2009
0.84
 100 0.80 0.84 0.84 0 0 0
27/02/2009
0.80
 0 0.80 0.80 0.80 0 0 0
26/02/2009
0.80
 1,500 0.81 0.81 0.79 0 0 0
25/02/2009
0.81
 1,000 0.82 0.82 0.81 0 0 0
24/02/2009
0.82
 100 0.79 0.82 0.82 0 0 0
23/02/2009
0.79
 100 0.77 0.79 0.79 0 0 0
20/02/2009
0.77
 0 0.77 0.77 0.77 0 0 0
19/02/2009
0.77
 2,000 0.75 0.77 0.77 0 0 0
18/02/2009
0.75
 3,900 0.80 0.80 0.75 0 0 0
17/02/2009
0.80
 0 0.81 0.80 0.80 0 0 0
16/02/2009
0.81
 5,000 0.82 0.82 0.79 0 0 0
13/02/2009
0.82
 100 0.82 0.82 0.82 0 0 0
12/02/2009
0.82
 3,200 0.84 0.85 0.82 0 0 0
11/02/2009
0.84
 600 0.85 0.85 0.82 0 0 0
10/02/2009
0.85
 100 0.82 0.85 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |