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)
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
12/11/2008
0.61
 3,400 0.56 0.61 0.58 0 0 0
11/11/2008
0.56
 4,700 0.60 0.60 0.56 0 0 0
10/11/2008
0.60
 2,700 0.64 0.64 0.60 0 0 0
07/11/2008
0.64
 3,000 0.67 0.67 0.64 0 0 0
06/11/2008
0.67
 1,900 0.72 0.72 0.67 0 0 0
05/11/2008
0.72
 12,400 0.68 0.72 0.72 0 0 0
04/11/2008
0.68
 4,800 0.67 0.69 0.67 0 0 0
03/11/2008
0.67
 2,200 0.67 0.69 0.67 0 0 0
31/10/2008
0.67
 12,600 0.66 0.68 0.66 0 0 0
30/10/2008
0.66
 2,000 0.65 0.66 0.61 0 0 0
29/10/2008
0.65
 10,300 0.61 0.65 0.60 0 0 0
28/10/2008
0.61
 3,800 0.59 0.63 0.55 0 0 0
27/10/2008
0.59
 2,100 0.63 0.63 0.59 0 0 0
24/10/2008
0.63
 2,500 0.65 0.65 0.63 0 0 0
23/10/2008
0.65
 800 0.72 0.72 0.65 0 0 0
22/10/2008
0.72
 900 0.69 0.73 0.65 0 0 0
21/10/2008
0.69
 9,800 0.66 0.69 0.67 0 0 0
20/10/2008
0.66
 1,300 0.63 0.66 0.63 0 0 0
17/10/2008
0.63
 7,500 0.62 0.64 0.62 0 0 0
16/10/2008
0.62
 600 0.65 0.65 0.62 0 0 0
15/10/2008
0.65
 10,800 0.61 0.65 0.62 0 0 0
14/10/2008
0.61
 500 0.58 0.61 0.61 0 0 0
13/10/2008
0.58
 500 0.62 0.62 0.58 0 100 0
10/10/2008
0.62
 3,700 0.65 0.65 0.61 0 0 0
09/10/2008
0.65
 7,000 0.62 0.67 0.64 0 0 0
08/10/2008
0.62
 3,600 0.67 0.67 0.62 0 0 0
07/10/2008
0.67
 2,000 0.71 0.71 0.67 0 0 0

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