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)
28/04/2020
7.25
 2,100 7.11 7.25 7.03 0 0 0
27/04/2020
7.11
 4,600 7.11 7.11 6.96 0 0 0
24/04/2020
7.11
 2,100 7.03 7.11 7.03 0 0 0
23/04/2020
7.03
 3,100 7.03 7.11 7.03 0 0 0
22/04/2020
7.03
 7,700 7.25 7.25 6.88 0 0 0
21/04/2020
7.25
 1,100 7.25 7.25 7.03 100 0 0.0
20/04/2020
7.25
 1,109 7.03 7.25 7.25 0 0 0
17/04/2020
7.03
 500 6.96 7.11 6.74 0 0 0
16/04/2020
6.96
 800 6.96 7.40 6.96 0 0 0
15/04/2020
6.96
 100 6.96 6.96 6.96 0 0 0
14/04/2020
6.96
 200 7.03 7.03 6.96 0 0 0
13/04/2020
7.03
 2,200 6.96 7.03 6.81 0 0 0
10/04/2020
6.96
 900 6.96 6.96 6.81 0 0 0
09/04/2020
6.96
 1,500 6.88 7.03 6.96 0 0 0
08/04/2020
6.88
 100 6.88 6.88 6.88 0 0 0
07/04/2020
6.88
 3,400 6.81 6.96 6.81 300 0 0.0
06/04/2020
6.81
 8,722 6.81 6.88 6.74 1,200 0 0.0
03/04/2020
6.81
 5,900 6.74 6.81 6.66 0 0 0
01/04/2020
6.74
 500 7.03 7.40 6.74 0 0 0
31/03/2020
7.03
 700 6.66 7.03 6.66 0 0 0
30/03/2020
6.66
 14,320 7.33 7.33 6.66 0 0 0
27/03/2020
7.33
 1,300 7.33 7.33 6.96 0 0 0
26/03/2020
7.33
 100 7.33 7.33 7.33 0 0 0
25/03/2020
7.33
 100 7.03 7.33 7.33 0 0 0
24/03/2020
7.03
 1,900 7.33 7.33 7.03 0 0 0
23/03/2020
7.33
 17,600 7.55 7.55 6.81 0 0 0
20/03/2020
7.55
 2,200 7.48 7.62 7.55 0 0 0
19/03/2020
7.48
 2,900 7.55 7.55 7.40 0 0 0
18/03/2020
7.55
 3,700 7.55 7.55 7.55 0 0 0
17/03/2020
7.55
 200 7.62 7.62 7.55 0 0 0
16/03/2020
7.62
 7,100 7.77 7.77 7.62 0 0 0
13/03/2020
7.77
 4,100 7.77 7.77 7.55 0 0 0
12/03/2020
7.77
 8,300 7.85 7.85 7.70 0 0 0
11/03/2020
7.85
 1,200 8.14 8.14 7.85 0 0 0
10/03/2020
8.14
 0 8.14 8.14 8.14 0 0 0
09/03/2020
8.14
 8,639 8.14 8.14 7.77 800 0 0.0
06/03/2020
8.14
 4,600 8.36 8.36 8.14 0 0 0
05/03/2020
8.36
 1,200 8.88 8.88 8.36 0 0 0
04/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
03/03/2020
8.88
 7,100 8.14 8.88 8.29 0 0 0
02/03/2020
8.14
 4,600 8.14 8.51 7.99 0 0 0
28/02/2020
8.14
 9,100 8.14 8.22 8.14 0 0 0
27/02/2020
8.14
 0 8.14 8.14 8.14 0 0 0
26/02/2020
8.14
 2,600 8.14 8.14 7.99 1,000 0 0.0
25/02/2020
8.14
 1,700 8.22 8.22 7.99 0 0 0
24/02/2020
8.22
 600 8.36 8.36 8.22 0 0 0
21/02/2020
8.36
 3,100 8.36 8.51 8.36 0 0 0
20/02/2020
8.36
 400 8.36 8.44 8.36 0 0 0
19/02/2020
8.36
 2,400 8.44 8.44 8.36 1,000 0 0.0
18/02/2020
8.44
 600 8.36 8.44 8.36 0 0 0
17/02/2020
8.36
 100 8.36 8.36 8.36 0 0 0
14/02/2020
8.36
 3,300 8.36 8.44 8.36 0 0 0
13/02/2020
8.36
 300 8.36 8.36 8.36 0 0 0
12/02/2020
8.36
 300 8.29 8.36 8.14 0 0 0
11/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
10/02/2020
8.29
 0 8.29 8.29 8.29 0 0 0
07/02/2020
8.29
 4,400 8.14 8.29 7.77 200 0 0.0
06/02/2020
8.14
 1,900 8.14 8.14 8.14 0 0 0
05/02/2020
8.14
 2,000 8.14 8.14 8.14 0 0 0
04/02/2020
8.14
 2,000 7.92 8.14 7.85 0 0 0
03/02/2020
7.92
 7,000 8.59 8.59 7.85 1,200 0 0.0
31/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
30/01/2020
8.59
 200 8.59 8.59 8.29 0 0 0
22/01/2020
8.59
 1,100 8.29 8.59 8.22 300 0 0.0
21/01/2020
8.29
 2,500 8.29 8.29 8.29 0 0 0
20/01/2020
8.29
 4,600 8.51 8.51 8.29 4,200 0 0.0
17/01/2020
8.51
 200 8.51 8.66 8.51 0 0 0
16/01/2020
8.51
 1,100 8.73 8.73 8.51 0 0 0
15/01/2020
8.73
 0 8.73 8.73 8.73 0 0 0
14/01/2020
8.73
 3,000 8.22 8.73 8.36 0 0 0
13/01/2020
8.22
 1,300 7.99 8.22 8.14 0 0 0
10/01/2020
7.99
 2,000 8.07 8.07 7.99 0 0 0
09/01/2020
8.07
 55 8.07 8.07 8.07 0 0 0
08/01/2020
8.07
 1,420 8.07 8.07 8.07 0 0 0
07/01/2020
8.07
 800 8.07 8.07 8.07 0 0 0
06/01/2020
8.07
 1,000 8.14 8.14 8.07 0 0 0
03/01/2020
8.14
 1,700 8.14 8.14 8.14 0 0 0
02/01/2020
8.14
 2,300 8.22 8.22 8.14 0 0 0
31/12/2019
8.22
 100 8.29 8.29 8.22 0 0 0
30/12/2019
8.29
 0 8.29 8.29 8.29 0 0 0
27/12/2019
8.29
 1,100 8.29 8.36 8.29 0 0 0
26/12/2019
8.29
 275 8.22 8.29 8.29 0 0 0
25/12/2019
8.22
 0 8.22 8.22 8.22 0 0 0
24/12/2019
8.22
 12,100 8.14 8.36 7.99 400 900 -0.0
23/12/2019
8.14
 1,000 8.14 8.14 8.14 0 0 0
20/12/2019
8.14
 200 8.14 8.14 8.14 100 0 0.0
19/12/2019
8.14
 5,000 8.14 8.59 8.14 100 0 0.0
18/12/2019
8.14
 300 8.36 8.36 8.14 0 0 0
17/12/2019
8.36
 100 8.07 8.36 8.36 0 0 0
16/12/2019
8.07
 0 8.07 8.07 8.07 0 0 0
13/12/2019
8.07
 10,700 8.07 8.14 7.99 200 0 0.0
12/12/2019
8.07
 1,000 8.36 8.36 8.07 200 0 0.0
11/12/2019
8.36
 500 8.44 8.44 8.36 100 0 0.0
10/12/2019
8.44
 100 8.44 8.44 8.44 100 0 0.0
09/12/2019
8.44
 2,100 8.51 8.51 7.99 0 0 0
06/12/2019
8.51
 200 7.99 8.59 8.51 100 0 0.0
05/12/2019
7.99
 1,000 8.14 8.14 7.99 0 0 0
04/12/2019
8.14
 8,100 8.73 8.73 8.14 6,700 0 0.1
03/12/2019
8.73
 1,628 8.14 8.73 8.44 0 0 0
02/12/2019
8.14
 0 8.14 8.14 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |