CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.90
0.10
(0.44%)
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
(2026-08-19) 		0.60 2.70% 224,400 3,200 0.1
22.10
30
22.90
2 tháng
(2026-07-20) 		0.89 4.08% 586,300 3,200 0.1
21.91
30
22.90
3 tháng
(2026-06-22) 		1.14 5.25% 627,500 3,200 0.1
20.69
30
22.90
6 tháng
(2026-03-23) 		-0.57 -2.42% 848,800 600 0.0
18.58
30
22.90
12 tháng
(2025-09-23) 		3.49 18.07% 1,811,400 9,700 0.2
18.58
30
22.90
24 tháng
(2024-09-30) 		14.26 167.13% 3,698,679 65,701 1.3
7.71
30
22.90
36 tháng
(2023-10-04) 		16.13 242.08% 5,215,268 109,362 1.8
6.26
30
22.90
60 tháng
(2021-10-14) 		15.83 226.91% 8,581,761 -232,749 -2.8
5.10
30
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2009
0.62
 12,600 0.60 0.63 0.60 0 0 0
09/04/2009
0.60
 1,000 0.61 0.61 0.60 0 0 0
08/04/2009
0.61
 100 0.61 0.61 0.61 0 0 0
07/04/2009
0.61
 10,000 0.57 0.61 0.58 0 0 0
03/04/2009
0.57
 12,400 0.54 0.57 0.57 0 0 0
02/04/2009
0.54
 1,900 0.54 0.54 0.54 0 0 0
01/04/2009
0.54
 4,400 0.53 0.54 0.52 0 0 0
31/03/2009
0.53
 0 0.54 0.53 0.53 0 0 0
30/03/2009
0.54
 4,300 0.54 0.54 0.53 0 0 0
27/03/2009
0.54
 9,400 0.54 0.56 0.54 0 0 0
26/03/2009
0.54
 3,100 0.53 0.54 0.52 0 0 0
25/03/2009
0.53
 7,200 0.52 0.53 0.52 0 0 0
24/03/2009
0.52
 10,300 0.52 0.54 0.52 0 0 0
23/03/2009
0.52
 100 0.50 0.52 0.52 0 0 0
20/03/2009
0.50
 8,700 0.52 0.52 0.50 0 0 0
19/03/2009
0.52
 6,400 0.54 0.54 0.52 0 0 0
18/03/2009
0.54
 4,900 0.54 0.56 0.54 0 0 0
17/03/2009
0.54
 900 0.53 0.56 0.53 0 0 0
16/03/2009
0.53
 3,000 0.53 0.53 0.53 0 0 0
13/03/2009
0.53
 400 0.52 0.53 0.49 0 0 0
12/03/2009
0.52
 1,500 0.55 0.55 0.52 0 0 0
11/03/2009
0.55
 4,600 0.54 0.55 0.54 0 0 0
10/03/2009
0.54
 2,900 0.55 0.55 0.54 0 0 0
09/03/2009
0.55
 100 0.53 0.55 0.55 0 0 0
06/03/2009
0.53
 100 0.53 0.53 0.53 0 0 0
05/03/2009
0.53
 1,000 0.53 0.54 0.53 0 0 0
04/03/2009
0.53
 4,200 0.53 0.54 0.50 0 0 0
03/03/2009
0.53
 100 0.57 0.57 0.53 0 0 0
02/03/2009
0.57
 100 0.54 0.57 0.57 0 0 0
27/02/2009
0.54
 0 0.54 0.54 0.54 0 0 0
26/02/2009
0.54
 1,500 0.55 0.55 0.53 0 0 0
25/02/2009
0.55
 1,000 0.56 0.56 0.55 0 0 0
24/02/2009
0.56
 100 0.54 0.56 0.56 0 0 0
23/02/2009
0.54
 100 0.52 0.54 0.54 0 0 0
20/02/2009
0.52
 0 0.52 0.52 0.52 0 0 0
19/02/2009
0.52
 2,000 0.51 0.52 0.52 0 0 0
18/02/2009
0.51
 3,900 0.54 0.54 0.51 0 0 0
17/02/2009
0.54
 0 0.55 0.54 0.54 0 0 0
16/02/2009
0.55
 5,000 0.56 0.56 0.54 0 0 0
13/02/2009
0.56
 100 0.56 0.56 0.56 0 0 0
12/02/2009
0.56
 3,200 0.57 0.58 0.56 0 0 0
11/02/2009
0.57
 600 0.58 0.58 0.56 0 0 0
10/02/2009
0.58
 100 0.56 0.58 0.58 0 0 0
09/02/2009
0.56
 2,800 0.58 0.58 0.56 0 0 0
06/02/2009
0.58
 300 0.56 0.58 0.53 0 0 0
05/02/2009
0.56
 300 0.57 0.57 0.56 0 0 0
04/02/2009
0.57
 1,300 0.54 0.58 0.56 0 0 0
03/02/2009
0.54
 5,700 0.56 0.57 0.52 0 0 0
02/02/2009
0.56
 700 0.56 0.56 0.56 0 0 0
23/01/2009
0.56
 200 0.56 0.56 0.56 0 0 0
22/01/2009
0.56
 0 0.56 0.56 0.56 0 0 0
21/01/2009
0.56
 0 0.56 0.56 0.56 0 0 0
20/01/2009
0.56
 100 0.55 0.56 0.56 0 0 0
19/01/2009
0.55
 600 0.58 0.58 0.55 0 0 0
16/01/2009
0.58
 100 0.56 0.58 0.58 0 0 0
15/01/2009
0.56
 2,000 0.60 0.60 0.56 0 0 0
14/01/2009
0.60
 1,000 0.56 0.60 0.57 0 0 0
13/01/2009
0.56
 2,600 0.60 0.60 0.56 0 0 0
12/01/2009
0.60
 400 0.60 0.60 0.60 0 0 0
09/01/2009
0.60
 1,100 0.57 0.60 0.57 0 0 0
08/01/2009
0.57
 2,100 0.61 0.61 0.57 0 0 0
07/01/2009
0.61
 1,500 0.60 0.62 0.61 0 0 0
06/01/2009
0.60
 1,200 0.57 0.60 0.59 0 0 0
05/01/2009
0.57
 1,000 0.57 0.59 0.57 0 0 0
02/01/2009
0.57
 3,700 0.54 0.57 0.50 0 0 0
31/12/2008
0.54
 5,500 0.57 0.57 0.54 0 0 0
30/12/2008
0.57
 1,400 0.58 0.58 0.57 300 0 0
29/12/2008
0.58
 5,400 0.57 0.58 0.56 0 0 0
26/12/2008
0.57
 2,400 0.58 0.59 0.57 0 0 0
25/12/2008
0.58
 1,400 0.56 0.58 0.57 0 0 0
24/12/2008
0.56
 3,100 0.51 0.56 0.53 0 0 0
23/12/2008
0.51
 1,500 0.51 0.55 0.51 0 0 0
22/12/2008
0.51
 5,000 0.48 0.51 0.51 0 0 0
19/12/2008
0.48
 3,200 0.47 0.48 0.47 0 0 0
18/12/2008
0.47
 4,200 0.44 0.47 0.41 0 0 0
17/12/2008
0.44
 2,000 0.45 0.46 0.44 0 0 0
16/12/2008
0.45
 300 0.47 0.47 0.45 0 0 0
15/12/2008
0.47
 1,800 0.47 0.49 0.45 0 0 0
12/12/2008
0.47
 400 0.44 0.47 0.44 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
11/12/2008
0.44
 1,100 0.44 0.44 0.44 0 0 0
10/12/2008
0.44
 1,300 0.46 0.46 0.40 0 0 0
09/12/2008
0.46
 700 0.44 0.46 0.42 0 0 0
08/12/2008
0.44
 3,000 0.48 0.48 0.44 0 0 0
05/12/2008
0.48
 4,300 0.50 0.50 0.48 0 0 0
04/12/2008
0.50
 1,000 0.52 0.52 0.49 0 0 0
03/12/2008
0.52
 100 0.49 0.52 0.52 0 0 0
02/12/2008
0.49
 700 0.50 0.50 0.49 0 0 0
01/12/2008
0.50
 1,000 0.52 0.52 0.49 0 0 0
28/11/2008
0.52
 4,100 0.49 0.52 0.52 0 0 0
27/11/2008
0.49
 2,800 0.51 0.51 0.49 0 0 0
26/11/2008
0.51
 100 0.53 0.53 0.51 0 0 0
25/11/2008
0.53
 2,600 0.48 0.53 0.53 0 0 0
24/11/2008
0.48
 300 0.51 0.53 0.48 0 0 0
21/11/2008
0.51
 100 0.54 0.54 0.51 0 0 0
20/11/2008
0.54
 3,100 0.59 0.59 0.54 0 0 0
19/11/2008
0.59
 1,100 0.58 0.59 0.57 0 0 0
18/11/2008
0.58
 1,700 0.60 0.61 0.58 0 0 0
17/11/2008
0.60
 3,500 0.60 0.61 0.57 0 0 0
14/11/2008
0.60
 600 0.58 0.60 0.55 0 0 0
13/11/2008
0.58
 4,000 0.61 0.61 0.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |