CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.20
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
(2024-08-19) 		1.10 9.17% 396,900 500 0.0
12
13.20
13.10
2 tháng
(2024-07-22) 		0.70 5.65% 429,000 2,200 0.0
12
13.20
13.10
3 tháng
(2024-06-20) 		1.60 13.91% 545,400 5,700 0.1
11.50
13.20
13.10
6 tháng
(2024-03-22) 		2.30 21.30% 820,200 22,800 0.3
10.60
13.20
13.10
12 tháng
(2023-09-25) 		3.10 31% 1,472,700 44,556 0.5
9.20
13.20
13.10
24 tháng
(2022-09-29) 		3.40 35.04% 3,414,393 -416,259 -5.4
7.50
13.20
13.10
36 tháng
(2021-10-04) 		3.27 33.30% 4,909,666 -278,555 -3.6
7.50
13.20
13.10
60 tháng
(2019-10-15) 		4.07 45.06% 11,990,236 -125,961 -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)
09/02/2009
0.82
 2,800 0.85 0.85 0.82 0 0 0
06/02/2009
0.85
 300 0.82 0.85 0.78 0 0 0
05/02/2009
0.82
 300 0.83 0.83 0.82 0 0 0
04/02/2009
0.83
 1,300 0.80 0.85 0.82 0 0 0
03/02/2009
0.80
 5,700 0.82 0.83 0.77 0 0 0
02/02/2009
0.82
 700 0.82 0.82 0.82 0 0 0
23/01/2009
0.82
 200 0.82 0.82 0.82 0 0 0
22/01/2009
0.82
 0 0.82 0.82 0.82 0 0 0
21/01/2009
0.82
 0 0.82 0.82 0.82 0 0 0
20/01/2009
0.82
 100 0.81 0.82 0.82 0 0 0
19/01/2009
0.81
 600 0.86 0.86 0.81 0 0 0
16/01/2009
0.86
 100 0.82 0.86 0.86 0 0 0
15/01/2009
0.82
 2,000 0.88 0.88 0.82 0 0 0
14/01/2009
0.88
 1,000 0.82 0.89 0.84 0 0 0
13/01/2009
0.82
 2,600 0.88 0.89 0.82 0 0 0
12/01/2009
0.88
 400 0.88 0.88 0.88 0 0 0
09/01/2009
0.88
 1,100 0.84 0.88 0.84 0 0 0
08/01/2009
0.84
 2,100 0.90 0.90 0.84 0 0 0
07/01/2009
0.90
 1,500 0.88 0.91 0.89 0 0 0
06/01/2009
0.88
 1,200 0.83 0.88 0.87 0 0 0
05/01/2009
0.83
 1,000 0.84 0.86 0.83 0 0 0
02/01/2009
0.84
 3,700 0.79 0.84 0.74 0 0 0
31/12/2008
0.79
 5,500 0.83 0.83 0.79 0 0 0
30/12/2008
0.83
 1,400 0.85 0.85 0.83 300 0 0
29/12/2008
0.85
 5,400 0.84 0.86 0.82 0 0 0
26/12/2008
0.84
 2,400 0.86 0.86 0.84 0 0 0
25/12/2008
0.86
 1,400 0.82 0.86 0.84 0 0 0
24/12/2008
0.82
 3,100 0.75 0.82 0.77 0 0 0
23/12/2008
0.75
 1,500 0.75 0.81 0.75 0 0 0
22/12/2008
0.75
 5,000 0.71 0.75 0.75 0 0 0
19/12/2008
0.71
 3,200 0.69 0.71 0.70 0 0 0
18/12/2008
0.69
 4,200 0.64 0.69 0.60 0 0 0
17/12/2008
0.64
 2,000 0.66 0.67 0.64 0 0 0
16/12/2008
0.66
 300 0.70 0.70 0.66 0 0 0
15/12/2008
0.70
 1,800 0.69 0.72 0.66 0 0 0
12/12/2008
0.69
 400 0.65 0.69 0.65 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
11/12/2008
0.65
 1,100 0.65 0.65 0.65 0 0 0
10/12/2008
0.65
 1,300 0.68 0.68 0.59 0 0 0
09/12/2008
0.68
 700 0.65 0.68 0.62 0 0 0
08/12/2008
0.65
 3,000 0.71 0.71 0.65 0 0 0
05/12/2008
0.71
 4,300 0.74 0.74 0.70 0 0 0
04/12/2008
0.74
 1,000 0.76 0.76 0.72 0 0 0
03/12/2008
0.76
 100 0.71 0.76 0.76 0 0 0
02/12/2008
0.71
 700 0.74 0.74 0.71 0 0 0
01/12/2008
0.74
 1,000 0.76 0.76 0.73 0 0 0
28/11/2008
0.76
 4,100 0.71 0.76 0.76 0 0 0
27/11/2008
0.71
 2,800 0.76 0.76 0.71 0 0 0
26/11/2008
0.76
 100 0.79 0.79 0.76 0 0 0
25/11/2008
0.79
 2,600 0.71 0.79 0.78 0 0 0
24/11/2008
0.71
 300 0.74 0.79 0.71 0 0 0
21/11/2008
0.74
 100 0.80 0.80 0.74 0 0 0
20/11/2008
0.80
 3,100 0.86 0.86 0.80 0 0 0
19/11/2008
0.86
 1,100 0.85 0.86 0.84 0 0 0
18/11/2008
0.85
 1,700 0.89 0.89 0.85 0 0 0
17/11/2008
0.89
 3,500 0.88 0.89 0.83 0 0 0
14/11/2008
0.88
 600 0.85 0.88 0.81 0 0 0
13/11/2008
0.85
 4,000 0.90 0.90 0.85 0 0 0
12/11/2008
0.90
 3,400 0.83 0.90 0.85 0 0 0
11/11/2008
0.83
 4,700 0.89 0.89 0.83 0 0 0
10/11/2008
0.89
 2,700 0.94 0.94 0.89 0 0 0
07/11/2008
0.94
 3,000 0.99 0.99 0.94 0 0 0
06/11/2008
0.99
 1,900 1.06 1.06 0.99 0 0 0
05/11/2008
1.06
 12,400 1.00 1.06 1.05 0 0 0
04/11/2008
1.00
 4,800 0.98 1.02 0.99 0 0 0
03/11/2008
0.98
 2,200 0.99 1.02 0.98 0 0 0
31/10/2008
0.99
 12,600 0.97 1.00 0.97 0 0 0
30/10/2008
0.97
 2,000 0.96 0.97 0.90 0 0 0
29/10/2008
0.96
 10,300 0.90 0.96 0.88 0 0 0
28/10/2008
0.90
 3,800 0.86 0.93 0.80 0 0 0
27/10/2008
0.86
 2,100 0.93 0.93 0.86 0 0 0
24/10/2008
0.93
 2,500 0.96 0.96 0.93 0 0 0
23/10/2008
0.96
 800 1.06 1.06 0.96 0 0 0
22/10/2008
1.06
 900 1.02 1.07 0.96 0 0 0
21/10/2008
1.02
 9,800 0.97 1.02 0.99 0 0 0
20/10/2008
0.97
 1,300 0.93 0.97 0.93 0 0 0
17/10/2008
0.93
 7,500 0.91 0.94 0.91 0 0 0
16/10/2008
0.91
 600 0.96 0.96 0.91 0 0 0
15/10/2008
0.96
 10,800 0.90 0.96 0.91 0 0 0
14/10/2008
0.90
 500 0.85 0.90 0.90 0 0 0
13/10/2008
0.85
 500 0.91 0.91 0.85 0 100 0
10/10/2008
0.91
 3,700 0.96 0.96 0.89 0 0 0
09/10/2008
0.96
 7,000 0.91 0.98 0.94 0 0 0
08/10/2008
0.91
 3,600 0.98 0.98 0.91 0 0 0
07/10/2008
0.98
 2,000 1.05 1.05 0.98 0 0 0
06/10/2008
1.05
 8,800 1.12 1.12 1.05 100 0 0
03/10/2008
1.12
 3,100 1.13 1.13 1.11 0 0 0
02/10/2008
1.13
 2,600 1.07 1.13 1.06 0 0 0
01/10/2008
1.07
 7,300 1.15 1.15 1.07 0 0 0
30/09/2008
1.15
 0 1.12 1.15 1.15 0 0 0
29/09/2008
1.12
 2,900 1.21 1.22 1.12 0 0 0
26/09/2008
1.21
 8,500 1.15 1.25 1.17 0 0 0
25/09/2008
1.15
 6,000 1.12 1.18 1.15 0 0 0
24/09/2008
1.12
 4,000 1.15 1.15 1.12 0 0 0
23/09/2008
1.15
 8,400 1.23 1.27 1.15 0 0 0
22/09/2008
1.23
 2,600 1.15 1.23 1.23 0 0 0
19/09/2008
1.15
 1,000 1.10 1.15 1.15 0 0 0
18/09/2008: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2008
1.10
 3,600 1.21 1.21 1.06 0 0 0
17/09/2008
1.21
 11,000 1.16 1.22 1.10 800 500 0
16/09/2008
1.16
 26,200 1.24 1.32 1.16 0 0 0
15/09/2008
1.24
 40,600 1.33 1.33 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |