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)
19/09/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/09/2018
9.19
 7,403 9.19 9.25 8.64 0 0 0
18/09/2018
9.19
 35,257 8.93 9.19 8.93 0 927 -0.0
17/09/2018
8.93
 33,244 8.99 9.24 8.93 0 444 -0.0
14/09/2018
8.99
 16,515 8.88 9.09 8.88 0 0 0
13/09/2018
8.88
 7,100 9.09 9.09 8.37 0 0 0
12/09/2018
9.09
 8,300 9.24 9.24 9.09 0 0 0
11/09/2018
9.24
 11,698 9.24 9.29 9.09 0 0 0
10/09/2018
9.24
 6,900 9.50 9.50 9.14 0 0 0
07/09/2018
9.50
 6,800 9.50 9.50 8.88 0 0 0
06/09/2018
9.50
 26,695 9.09 9.55 9.09 0 1,088 -0.0
05/09/2018
9.09
 13,400 8.78 9.24 8.88 0 0 0
04/09/2018
8.78
 12,630 8.01 8.78 8.47 0 0 0
31/08/2018
8.01
 0 8.01 8.01 8.01 0 0 0
30/08/2018
8.01
 342 8.11 8.11 8.01 100 0 0.0
29/08/2018
8.11
 0 8.11 8.11 8.11 0 0 0
28/08/2018
8.11
 110 7.96 8.11 8.11 0 0 0
27/08/2018
7.96
 0 7.96 7.96 7.96 0 0 0
24/08/2018
7.96
 100 8.22 8.22 7.96 0 0 0
23/08/2018
8.22
 1,540 8.11 8.22 7.96 0 0 0
22/08/2018
8.11
 1,500 8.01 8.11 7.96 0 0 0
21/08/2018
8.01
 500 8.11 8.11 8.01 0 0 0
20/08/2018
8.11
 100 7.80 8.11 8.11 0 0 0
17/08/2018
7.80
 3,400 8.06 8.06 7.75 1,000 0 0.0
16/08/2018
8.06
 100 7.91 8.06 8.06 0 0 0
15/08/2018
7.91
 8,904 8.11 8.11 7.86 0 0 0
14/08/2018
8.11
 0 8.11 8.11 8.11 0 0 0
13/08/2018
8.11
 0 8.11 8.11 8.11 0 0 0
10/08/2018
8.11
 504 8.11 8.11 7.86 0 0 0
09/08/2018
8.11
 2,100 8.11 8.11 8.11 0 700 -0.0
08/08/2018
8.11
 1,630 8.11 8.11 8.06 0 0 0
07/08/2018
8.11
 1,200 8.11 8.22 7.96 0 0 0
06/08/2018
8.11
 1,611 8.01 8.11 8.01 0 0 0
03/08/2018
8.01
 1,100 7.91 8.01 7.96 0 0 0
02/08/2018
7.91
 2,934 8.16 8.16 7.91 0 0 0
01/08/2018
8.16
 5,400 7.96 8.16 7.75 0 5,100 -0.1
31/07/2018
7.96
 120 8.11 8.11 7.96 0 0 0
30/07/2018
8.11
 0 8.11 8.11 8.11 0 0 0
27/07/2018
8.11
 0 8.11 8.11 8.11 0 0 0
26/07/2018
8.11
 3,500 7.91 8.47 7.80 0 0 0
25/07/2018
7.91
 4,070 8.01 8.06 7.80 0 0 0
24/07/2018
8.01
 0 8.01 8.01 8.01 0 0 0
23/07/2018
8.01
 1,600 8.16 8.16 8.01 0 0 0
20/07/2018
8.16
 3,200 8.27 8.42 7.96 0 0 0
19/07/2018
8.27
 2,629 8.16 8.27 8.16 0 0 0
18/07/2018
8.16
 1,300 8.32 8.32 8.16 0 0 0
17/07/2018
8.32
 0 8.32 8.32 8.32 0 0 0
16/07/2018
8.32
 2,200 7.70 8.37 7.96 0 200 -0.0
13/07/2018
7.70
 400 8.42 8.42 7.70 0 400 -0.0
12/07/2018
8.42
 1,200 8.42 8.42 8.42 0 0 0
11/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
10/07/2018
8.42
 860 8.42 8.42 8.06 400 0 0.0
09/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
06/07/2018
8.42
 100 8.42 8.42 8.42 0 0 0
05/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
04/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
03/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
02/07/2018
8.42
 0 8.42 8.42 8.42 0 0 0
29/06/2018
8.42
 1,450 8.47 8.47 8.22 0 0 0
28/06/2018
8.47
 0 8.47 8.47 8.47 0 0 0
27/06/2018
8.47
 5,900 8.47 8.47 8.42 0 4,500 -0.1
26/06/2018
8.47
 100 8.47 8.47 8.47 0 0 0
25/06/2018
8.47
 2,600 8.47 8.47 8.22 0 200 -0.0
22/06/2018
8.47
 800 8.52 8.73 8.47 0 200 -0.0
21/06/2018
8.52
 3,200 8.52 8.52 8.22 0 2,400 -0.0
20/06/2018
8.52
 1,900 8.52 8.52 8.52 0 0 0
19/06/2018
8.52
 2,520 8.68 8.68 8.47 0 0 0
18/06/2018
8.68
 0 8.68 8.68 8.68 0 0 0
15/06/2018
8.68
 400 8.73 8.73 8.68 0 0 0
14/06/2018
8.73
 2,900 8.73 8.73 8.73 0 0 0
13/06/2018
8.73
 2,201 8.99 8.99 8.73 0 0 0
12/06/2018
8.99
 4,360 8.99 9.04 8.99 0 0 0
11/06/2018
8.99
 600 9.24 9.24 8.99 0 0 0
08/06/2018
9.24
 0 9.24 9.24 9.24 0 0 0
07/06/2018
9.24
 29 9.24 9.24 9.24 0 0 0
06/06/2018
9.24
 800 9.24 9.24 9.14 0 0 0
05/06/2018
9.24
 0 9.24 9.24 9.24 0 0 0
04/06/2018
9.24
 700 9.09 9.24 8.78 0 0 0
01/06/2018
9.09
 700 8.99 9.09 9.09 0 0 0
31/05/2018
8.99
 2,700 8.99 9.24 8.73 0 0 0
30/05/2018
8.99
 0 8.99 8.99 8.99 0 0 0
29/05/2018
8.99
 100 8.73 8.99 8.99 0 0 0
28/05/2018
8.73
 3,600 9.14 9.14 8.73 0 0 0
25/05/2018
9.14
 300 9.50 9.50 8.83 0 0 0
24/05/2018
9.50
 300 9.24 9.50 8.32 0 0 0
23/05/2018
9.24
 0 9.24 9.24 9.24 0 0 0
22/05/2018
9.24
 0 9.24 9.24 9.24 0 0 0
21/05/2018
9.24
 200 9.14 9.24 9.24 0 0 0
18/05/2018
9.14
 1,300 9.50 9.50 9.14 0 0 0
17/05/2018
9.50
 0 9.50 9.50 9.50 0 0 0
16/05/2018
9.50
 4,002 9.55 9.55 9.19 0 0 0
15/05/2018
9.55
 700 9.45 9.55 9.19 0 600 -0.0
14/05/2018
9.45
 4,800 9.14 9.45 9.09 0 3,100 -0.1
11/05/2018
9.14
 4,300 9.19 9.19 9.09 0 3,800 -0.1
10/05/2018
9.19
 23,803 9.19 9.24 9.14 0 19,500 -0.3
09/05/2018
9.19
 100 9.50 9.50 9.19 0 0 0
08/05/2018
9.50
 3,200 9.55 9.55 9.24 100 3,100 -0.1
07/05/2018
9.55
 200 9.24 9.55 9.24 100 0 0.0
04/05/2018
9.24
 2,400 9.24 9.24 9.24 0 1,900 -0.0
03/05/2018
9.24
 1,400 9.45 9.45 9.24 0 500 -0.0
02/05/2018
9.45
 200 9.45 9.45 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |