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)
08/02/2021
8.37
 10,700 8.46 8.80 8.37 0 0 0
05/02/2021
8.46
 14,900 8.46 8.55 8.29 6,000 3,000 0.0
04/02/2021
8.46
 2,700 8.29 8.46 8.29 0 0 0
03/02/2021
8.29
 9,800 8.46 8.46 8.29 0 800 -0.0
02/02/2021
8.46
 4,903 7.95 8.46 8.29 0 0 0
01/02/2021
7.95
 9,400 8.55 8.55 7.95 2,000 0 0.0
29/01/2021
8.55
 19,900 7.78 8.55 7.86 1,000 3,500 -0.0
28/01/2021
7.78
 41,908 8.55 8.55 7.69 4,400 0 0.0
27/01/2021
8.55
 25,500 8.72 8.72 8.46 0 0 0
26/01/2021
8.72
 46,500 8.72 8.80 8.37 3,000 0 0.0
25/01/2021
8.72
 37,300 8.72 8.80 8.63 0 0 0
22/01/2021
8.72
 39,300 8.89 8.97 8.63 0 0 0
21/01/2021
8.89
 7,600 8.97 9.14 8.89 3,000 0 0.0
20/01/2021
8.97
 5,200 8.80 8.97 8.55 0 0 0
19/01/2021
8.80
 33,300 9.23 9.23 8.55 0 0 0
18/01/2021
9.23
 23,000 9.23 9.31 8.97 0 0 0
15/01/2021
9.23
 15,300 9.14 9.40 9.23 0 0 0
14/01/2021
9.14
 28,200 9.14 9.31 9.14 0 0 0
13/01/2021
9.14
 31,300 9.06 9.40 9.14 0 0 0
12/01/2021
9.06
 65,700 8.72 9.23 8.72 0 0 0
11/01/2021
8.72
 8,000 8.72 8.80 8.63 3,500 1,600 0.0
08/01/2021
8.72
 36,200 8.72 8.89 8.63 1,000 2,000 -0.0
07/01/2021
8.72
 19,700 8.72 8.89 8.72 0 0 0
06/01/2021
8.72
 25,710 8.89 8.89 8.72 0 0 0
05/01/2021
8.89
 200 8.89 8.89 8.89 0 0 0
04/01/2021
8.89
 7,300 8.89 8.89 8.63 0 0 0
31/12/2020
8.89
 12,000 8.72 8.89 8.72 0 0 0
30/12/2020
8.72
 4,620 8.80 8.80 8.72 0 0 0
29/12/2020
8.80
 35,904 8.63 8.89 8.55 0 0 0
28/12/2020
8.63
 31,010 8.89 8.97 8.55 100 0 0.0
25/12/2020
8.89
 17,651 8.89 8.89 8.80 0 0 0
24/12/2020
8.89
 14,900 9.06 9.40 8.80 3,500 0 0.0
23/12/2020
9.06
 30,210 8.89 9.06 8.72 0 0 0
22/12/2020
8.89
 6,900 8.97 8.97 8.72 0 0 0
21/12/2020
8.97
 20,812 8.89 9.23 8.55 0 0 0
18/12/2020
8.89
 440 8.72 8.89 8.89 0 0 0
17/12/2020
8.72
 6,250 8.72 8.89 8.72 100 0 0.0
16/12/2020
8.72
 33,000 8.72 8.72 8.55 0 0 0
15/12/2020
8.72
 12,958 8.55 8.72 8.55 0 258 -0.0
14/12/2020
8.55
 30,320 8.55 8.72 8.55 0 0 0
11/12/2020
8.55
 57,700 8.29 8.55 8.29 0 0 0
10/12/2020
8.29
 40,500 8.29 8.29 8.20 1,500 0 0.0
09/12/2020
8.29
 17,759 8.29 8.29 8.29 0 0 0
08/12/2020
8.29
 8,000 8.29 8.37 8.29 0 0 0
07/12/2020
8.29
 47,800 8.20 8.29 8.20 0 0 0
04/12/2020
8.20
 41,800 8.37 8.37 8.20 0 0 0
03/12/2020
8.37
 23,100 8.37 8.37 8.29 0 0 0
02/12/2020
8.37
 16,300 8.46 8.46 8.29 0 0 0
01/12/2020
8.46
 26,600 8.37 8.46 8.20 0 0 0
30/11/2020
8.37
 43,910 8.29 8.37 8.20 0 0 0
27/11/2020
8.29
 27,702 8.37 8.37 8.20 0 0 0
26/11/2020
8.37
 13,400 8.29 8.46 8.29 0 0 0
25/11/2020
8.29
 19,844 8.46 8.55 8.29 0 0 0
24/11/2020
8.46
 79,020 8.29 8.46 8.29 0 70 -0.0
23/11/2020
8.29
 48,430 8.55 8.55 8.29 2,100 0 0.0
20/11/2020
8.55
 32,290 8.63 8.63 8.46 0 0 0
19/11/2020
8.63
 23,939 8.72 8.80 8.63 0 0 0
18/11/2020
8.72
 21,510 8.80 8.80 8.63 0 0 0
17/11/2020
8.80
 34,421 8.89 8.89 8.80 0 0 0
16/11/2020
8.89
 16,600 9.06 9.66 8.89 0 300 -0.0
13/11/2020
9.06
 16,500 9.14 9.14 8.89 0 0 0
12/11/2020
9.14
 38,800 9.14 9.14 8.89 0 0 0
11/11/2020
9.14
 500 8.97 9.14 8.89 0 0 0
10/11/2020
8.97
 8,110 8.97 9.40 8.89 100 0 0.0
09/11/2020
8.97
 8,810 8.97 9.06 8.89 0 0 0
06/11/2020
8.97
 1,620 8.97 8.97 8.97 0 0 0
05/11/2020
8.97
 18,800 9.06 9.06 8.97 0 1,500 -0.0
04/11/2020
9.06
 7,300 9.14 9.14 8.97 0 0 0
03/11/2020
9.14
 16,020 9.06 9.14 9.06 3,700 0 0.0
02/11/2020
9.06
 4,000 9.57 9.57 9.06 0 0 0
30/10/2020
9.57
 160 9.06 9.57 9.57 0 0 0
29/10/2020
9.06
 10,410 8.97 9.06 8.80 0 0 0
28/10/2020
8.97
 13,010 9.06 9.31 8.89 0 0 0
27/10/2020
9.06
 26,500 9.31 9.31 9.06 0 0 0
26/10/2020
9.31
 4,000 9.31 9.57 9.23 0 0 0
23/10/2020
9.31
 4,331 9.66 9.66 9.23 0 0 0
22/10/2020
9.66
 10,014 9.66 9.66 9.31 4,010 0 0.0
21/10/2020
9.66
 29,800 9.06 9.83 9.31 5,000 500 0.1
20/10/2020
9.06
 25,700 9.06 9.06 8.29 0 0 0
19/10/2020
9.06
 66,360 10.00 10.00 9.06 0 0 0
16/10/2020
10.00
 26,310 10.51 10.51 9.49 300 0 0.0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 19%
15/10/2020
10.51
 96,420 10.51 10.60 10.25 0 3,500 -0.0
14/10/2020
10.51
 129,900 10.66 10.88 10.51 0 0 0
13/10/2020
10.66
 192,310 10.51 10.81 10.44 7,100 0 0.1
12/10/2020
10.51
 158,200 10.36 10.66 10.36 200 100 0.0
09/10/2020
10.36
 127,789 10.59 10.59 10.29 829 0 0.0
08/10/2020
10.59
 67,200 10.44 10.81 10.44 2,100 0 0.0
07/10/2020
10.44
 206,412 10.29 10.51 10.22 0 55,100 -0.8
06/10/2020
10.29
 118,000 10.29 10.29 10.22 3,000 38,000 -0.5
05/10/2020
10.29
 191,630 9.92 10.29 9.85 0 70,100 -1.0
02/10/2020
9.92
 56,309 10.07 10.07 9.77 0 10,600 -0.1
01/10/2020
10.07
 92,280 9.99 10.07 9.85 800 28,100 -0.4
30/09/2020
9.99
 106,470 9.92 9.99 9.55 0 17,800 -0.2
29/09/2020
9.92
 118,672 9.10 9.99 9.10 0 4,200 -0.1
28/09/2020
9.10
 4,000 9.18 9.18 9.03 0 100 -0.0
25/09/2020
9.18
 20,900 9.25 9.25 9.10 0 0 0
24/09/2020
9.25
 7,000 9.47 9.47 9.18 0 2,200 -0.0
23/09/2020
9.47
 2,400 9.25 9.47 9.25 100 0 0.0
22/09/2020
9.25
 1,200 9.33 9.33 9.25 0 0 0
21/09/2020
9.33
 17,900 9.33 9.40 9.33 200 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |