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)
29/11/2019
8.14
 1,000 7.99 8.14 7.85 0 0 0
28/11/2019
7.99
 2,500 8.07 8.14 7.99 0 0 0
27/11/2019
8.07
 12,800 8.07 8.14 8.07 0 0 0
26/11/2019
8.07
 9,200 7.99 8.14 7.99 0 0 0
25/11/2019
7.99
 7,900 8.22 8.22 7.99 0 0 0
22/11/2019
8.22
 200 8.22 8.22 8.22 0 0 0
21/11/2019
8.22
 3,900 8.44 8.44 8.22 0 0 0
20/11/2019
8.44
 300 8.44 8.44 8.44 0 0 0
19/11/2019
8.44
 4,700 8.44 8.44 8.36 0 0 0
18/11/2019
8.44
 600 8.44 8.51 8.44 0 0 0
15/11/2019
8.44
 500 8.73 8.73 8.44 0 0 0
14/11/2019
8.73
 0 8.73 8.73 8.73 0 0 0
13/11/2019
8.73
 1,100 8.51 8.73 8.59 1,100 0 0.0
12/11/2019
8.51
 900 8.59 8.59 8.51 0 0 0
11/11/2019
8.59
 100 8.36 8.59 8.59 0 100 -0.0
08/11/2019
8.36
 800 8.29 8.36 8.14 0 500 -0.0
07/11/2019
8.29
 4,900 8.29 8.29 8.22 0 0 0
06/11/2019
8.29
 3,200 8.29 8.29 8.29 0 0 0
05/11/2019
8.29
 5,814 8.51 8.51 8.29 0 0 0
04/11/2019
8.51
 6,500 8.73 8.73 8.51 0 0 0
01/11/2019
8.73
 0 8.73 8.73 8.73 0 0 0
31/10/2019
8.73
 300 8.51 8.73 8.73 0 0 0
30/10/2019
8.51
 3,100 8.73 8.88 8.51 0 0 0
29/10/2019
8.73
 8,200 8.81 8.81 8.51 0 0 0
28/10/2019
8.81
 1,500 8.81 8.88 8.81 0 0 0
25/10/2019
8.81
 500 8.81 8.81 8.81 0 500 -0.0
24/10/2019
8.81
 4,028 8.88 8.88 8.81 0 0 0
23/10/2019
8.88
 8,400 9.25 9.25 8.88 0 600 -0.0
22/10/2019
9.25
 10,921 8.96 9.25 8.81 0 2,000 -0.0
21/10/2019
8.96
 9,600 8.88 8.96 8.88 0 0 0
18/10/2019
8.88
 9,200 8.88 9.25 8.88 0 1,600 -0.0
17/10/2019
8.88
 4,100 8.88 8.96 8.88 0 0 0
16/10/2019
8.88
 6,100 9.03 9.03 8.88 0 0 0
15/10/2019
9.03
 500 9.03 9.10 8.96 0 0 0
14/10/2019
9.03
 4,200 9.03 9.10 8.96 0 0 0
11/10/2019
9.03
 1,104 9.10 9.25 9.03 0 0 0
10/10/2019
9.10
 100 9.10 9.10 9.10 0 0 0
09/10/2019
9.10
 2,809 9.18 9.18 9.10 0 0 0
08/10/2019
9.18
 2,260 9.25 9.25 9.03 0 0 0
07/10/2019
9.25
 1,660 9.18 9.25 9.03 0 0 0
04/10/2019
9.18
 5,900 9.18 9.18 9.18 100 1,000 -0.0
03/10/2019
9.18
 8,520 9.10 9.18 8.88 0 0 0
02/10/2019
9.10
 11,344 9.25 9.33 9.10 0 300 -0.0
01/10/2019
9.25
 1,820 9.25 9.40 9.18 0 0 0
30/09/2019
9.25
 3,990 9.25 9.33 9.25 0 0 0
27/09/2019
9.25
 640 9.25 9.47 9.25 0 0 0
26/09/2019
9.25
 9,500 9.25 9.33 9.25 0 0 0
25/09/2019
9.25
 6,000 9.33 9.33 9.25 0 0 0
24/09/2019
9.33
 8,500 9.33 9.40 9.33 0 0 0
23/09/2019
9.33
 12,400 9.47 9.47 9.25 0 0 0
20/09/2019
9.47
 11,800 9.55 9.55 9.47 0 0 0
19/09/2019
9.55
 3,720 9.62 9.62 9.47 0 0 0
18/09/2019
9.62
 10,200 9.62 9.70 9.47 0 0 0
17/09/2019
9.62
 27,400 9.92 9.92 9.47 0 0 0
16/09/2019
9.92
 14,810 9.92 10.14 9.92 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 28%
13/09/2019
9.92
 27,200 10.36 10.36 9.92 0 0 0
12/09/2019
10.36
 40,400 10.36 10.42 10.36 0 0 0
11/09/2019
10.36
 41,500 10.49 10.49 10.36 0 0 0
10/09/2019
10.49
 87,900 10.49 10.55 10.42 19,200 0 0.3
09/09/2019
10.49
 68,000 10.36 10.49 10.42 0 0 0
06/09/2019
10.36
 44,800 10.30 10.36 10.30 100 0 0.0
05/09/2019
10.30
 33,250 10.49 10.49 10.24 0 0 0
04/09/2019
10.49
 36,610 10.49 10.49 10.18 0 0 0
03/09/2019
10.49
 24,500 10.49 10.80 10.42 0 0 0
30/08/2019
10.49
 126,280 10.05 10.55 10.12 100 0 0.0
29/08/2019
10.05
 33,740 9.25 10.05 9.25 0 0 0
28/08/2019
9.25
 2,206 9.25 9.25 9.19 0 0 0
27/08/2019
9.25
 980 9.25 9.25 9.01 0 0 0
26/08/2019
9.25
 100 9.25 9.25 9.25 0 0 0
23/08/2019
9.25
 4,506 9.25 9.25 8.33 0 4,400 -0.1
22/08/2019
9.25
 0 9.25 9.25 9.25 0 0 0
21/08/2019
9.25
 0 9.25 9.25 9.25 0 0 0
20/08/2019
9.25
 1,300 9.19 9.25 9.25 0 300 -0.0
19/08/2019
9.19
 6,000 9.31 9.31 9.19 0 4,700 -0.1
16/08/2019
9.31
 1,100 9.25 9.31 9.19 100 0 0.0
15/08/2019
9.25
 23,900 9.38 9.38 9.25 0 17,400 -0.3
14/08/2019
9.38
 5,463 9.38 9.38 9.38 0 0 0
13/08/2019
9.38
 12,300 9.38 9.50 9.25 100 4,700 -0.1
12/08/2019
9.38
 2,600 9.31 9.38 9.25 100 0 0.0
09/08/2019
9.31
 900 9.19 9.31 9.19 100 0 0.0
08/08/2019
9.19
 7,505 9.19 9.19 9.13 0 5,000 -0.1
07/08/2019
9.19
 376 9.13 9.19 9.07 0 0 0
06/08/2019
9.13
 2,600 9.31 9.31 9.13 0 0 0
05/08/2019
9.31
 1,600 9.25 9.31 9.13 100 0 0.0
02/08/2019
9.25
 100 9.13 9.25 9.25 0 0 0
01/08/2019
9.13
 7,900 9.50 9.50 9.07 0 0 0
31/07/2019
9.50
 6,100 9.50 9.50 9.07 0 0 0
30/07/2019
9.50
 4,600 9.44 9.50 9.25 100 3,000 -0.0
29/07/2019
9.44
 1,100 9.38 9.56 9.44 0 0 0
26/07/2019
9.38
 1,200 9.62 9.62 9.38 0 1,100 -0.0
25/07/2019
9.62
 1,000 9.50 9.62 9.62 0 0 0
24/07/2019
9.50
 868 9.50 9.50 9.50 0 0 0
23/07/2019
9.50
 118 9.38 9.50 9.50 0 0 0
22/07/2019
9.38
 9,500 9.75 9.75 9.38 0 2,400 -0.0
19/07/2019
9.75
 600 9.81 9.81 9.75 0 0 0
18/07/2019
9.81
 20 9.81 9.81 9.81 0 0 0
17/07/2019
9.81
 9,600 9.68 9.99 9.68 100 3,900 -0.1
16/07/2019
9.68
 5,200 9.56 9.68 9.56 1,600 0 0.0
15/07/2019
9.56
 1,800 9.56 9.56 9.56 0 0 0
12/07/2019
9.56
 1,260 9.56 9.56 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |