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)
11/07/2019
9.56
 0 9.56 9.56 9.56 0 0 0
10/07/2019
9.56
 0 9.56 9.56 9.56 0 0 0
09/07/2019
9.56
 900 9.44 9.56 9.44 100 0 0.0
08/07/2019
9.44
 3,500 9.31 9.44 9.19 100 0 0.0
05/07/2019
9.31
 9,200 9.75 9.75 9.25 0 0 0
04/07/2019
9.75
 0 9.75 9.75 9.75 0 0 0
03/07/2019
9.75
 10,000 9.68 9.75 9.75 0 6,500 -0.1
02/07/2019
9.68
 100 9.56 9.68 9.68 0 0 0
01/07/2019
9.56
 800 9.68 9.68 9.56 0 0 0
28/06/2019
9.68
 500 9.81 9.81 9.25 300 0 0.0
27/06/2019
9.81
 400 9.87 9.87 9.25 0 0 0
26/06/2019
9.87
 6,020 9.38 9.87 9.38 300 0 0.0
25/06/2019
9.38
 1,800 9.25 9.38 9.19 100 0 0.0
24/06/2019
9.25
 4,000 9.19 9.25 9.19 0 0 0
21/06/2019
9.19
 900 9.19 9.19 9.19 0 0 0
20/06/2019
9.19
 2,300 9.19 9.25 9.13 0 0 0
19/06/2019
9.19
 1,620 9.13 9.19 9.19 0 0 0
18/06/2019
9.13
 1,100 9.25 9.31 9.13 0 0 0
17/06/2019
9.25
 5,320 9.31 9.56 9.25 200 0 0.0
14/06/2019
9.31
 100 9.25 9.31 9.31 100 0 0.0
13/06/2019
9.25
 500 9.13 9.25 9.13 100 0 0.0
12/06/2019
9.13
 8,800 9.25 9.25 9.07 0 0 0
11/06/2019
9.25
 840 9.25 9.25 9.07 0 300 -0.0
10/06/2019
9.25
 800 9.38 9.38 9.13 100 0 0.0
07/06/2019
9.38
 1,700 9.25 9.38 9.13 100 0 0.0
06/06/2019
9.25
 1,100 9.31 9.31 9.13 100 0 0.0
05/06/2019
9.31
 0 9.31 9.31 9.31 0 0 0
04/06/2019
9.31
 0 9.31 9.31 9.31 0 0 0
03/06/2019
9.31
 7,120 9.31 9.31 9.07 100 0 0.0
31/05/2019
9.31
 1,100 9.25 9.31 9.13 100 0 0.0
30/05/2019
9.25
 2,700 9.13 9.56 9.19 0 0 0
29/05/2019
9.13
 940 9.13 9.13 9.07 0 0 0
28/05/2019
9.13
 1,700 9.13 9.13 9.13 0 0 0
27/05/2019
9.13
 1,900 9.19 9.19 9.13 0 0 0
24/05/2019
9.19
 6,900 9.19 9.19 9.07 100 1,200 0
23/05/2019
9.19
 1,700 9.19 9.19 9.07 0 1,600 0
22/05/2019
9.19
 1,600 9.13 9.19 9.07 100 0 0
21/05/2019
9.13
 9,800 9.13 9.13 9.13 0 0 0
20/05/2019
9.13
 12,500 9.13 9.13 9.13 0 0 0
17/05/2019
9.13
 6,200 9.19 9.25 9.13 0 2,000 -0.0
16/05/2019
9.19
 100 9.19 9.19 9.19 0 0 0
15/05/2019
9.19
 1,300 9.19 9.19 9.13 0 800 -0.0
14/05/2019
9.19
 2,900 9.13 9.19 9.07 0 2,100 -0.0
13/05/2019
9.13
 2,000 9.25 9.25 9.13 0 0 0
10/05/2019
9.25
 0 9.25 9.25 9.25 0 0 0
09/05/2019
9.25
 0 9.25 9.25 9.25 0 0 0
08/05/2019
9.25
 1,700 9.13 9.25 9.13 100 900 -0.0
07/05/2019
9.13
 200 9.07 9.13 9.01 100 0 0.0
06/05/2019
9.07
 0 9.07 9.07 9.07 0 0 0
03/05/2019
9.07
 3,300 9.01 9.07 8.94 0 2,600 -0.0
02/05/2019
9.01
 2,500 9.07 9.13 9.01 0 300 -0.0
26/04/2019
9.07
 1,300 9.13 9.13 9.07 0 900 -0.0
25/04/2019
9.13
 1,601 9.19 9.19 9.01 100 0 0.0
24/04/2019
9.19
 7,000 9.25 9.25 9.13 0 7,000 -0.1
23/04/2019
9.25
 3,100 9.25 9.25 9.07 100 100 0
22/04/2019
9.25
 14,700 9.25 9.25 9.19 0 5,300 -0.1
19/04/2019
9.25
 4,500 9.25 9.25 9.13 0 1,000 -0.0
18/04/2019
9.25
 600 9.25 9.25 9.25 0 0 0
17/04/2019
9.25
 8,300 9.25 9.25 9.25 0 8,300 -0.1
16/04/2019
9.25
 16,500 9.31 9.38 9.25 0 1,600 -0.0
12/04/2019
9.31
 1,300 9.50 9.50 9.25 0 0 0
11/04/2019
9.50
 11,514 9.19 9.50 9.25 200 4,000 -0.1
10/04/2019
9.19
 4,100 9.25 9.25 9.19 0 2,500 -0.0
09/04/2019
9.25
 2,700 9.31 9.31 9.25 0 200 -0.0
08/04/2019
9.31
 9,000 9.25 9.38 9.25 400 8,200 -0.1
05/04/2019
9.25
 13,600 9.19 9.25 9.19 200 6,200 -0.1
04/04/2019
9.19
 24,400 9.13 9.19 9.07 400 19,200 -0.3
03/04/2019
9.13
 21,210 8.76 9.13 8.76 0 3,500 -0.1
02/04/2019
8.76
 400 8.76 8.76 8.64 0 100 -0.0
01/04/2019
8.76
 2,000 8.76 8.76 8.76 0 800 -0.0
29/03/2019
8.76
 0 8.76 8.76 8.76 0 0 0
28/03/2019
8.76
 100 8.64 8.76 8.76 100 100 0
27/03/2019
8.64
 2,600 8.76 8.76 8.64 0 2,600 -0.0
26/03/2019
8.76
 2,641 8.76 8.76 8.64 100 100 0
25/03/2019
8.76
 3,400 8.88 8.88 8.70 0 0 0
22/03/2019
8.88
 1,100 8.88 8.88 8.88 0 1,100 -0.0
21/03/2019
8.88
 1,500 8.94 9.13 8.88 200 100 0.0
20/03/2019
8.94
 0 8.94 8.94 8.94 0 0 0
19/03/2019
8.94
 10,600 8.94 8.94 8.82 200 3,400 -0.0
18/03/2019
8.94
 41 8.94 8.94 8.94 0 41 -0.0
15/03/2019
8.94
 1,300 8.94 8.94 8.82 100 0 0.0
14/03/2019
8.94
 400 8.94 8.94 8.82 100 0 0.0
13/03/2019
8.94
 2,780 8.82 8.94 8.76 100 2,000 -0.0
12/03/2019
8.82
 2,010 8.88 8.88 8.82 0 0 0
11/03/2019
8.88
 300 8.70 8.94 8.76 200 0 0.0
08/03/2019
8.70
 106 8.94 8.94 8.70 0 0 0
07/03/2019
8.94
 5,100 8.76 8.94 8.76 300 3,100 -0.0
06/03/2019
8.76
 2,000 8.76 8.76 8.76 0 2,000 -0.0
05/03/2019
8.76
 1,000 8.76 8.76 8.76 0 0 0
04/03/2019
8.76
 1,712 8.76 8.76 8.70 100 1,107 -0.0
01/03/2019
8.76
 0 8.76 8.76 8.76 0 0 0
28/02/2019
8.76
 900 8.64 8.76 8.64 100 900 -0.0
27/02/2019
8.64
 1,044 8.76 8.76 8.57 300 444 -0.0
26/02/2019
8.76
 1,188 8.76 8.76 8.51 100 888 -0.0
25/02/2019
8.76
 0 8.76 8.76 8.76 0 0 0
22/02/2019
8.76
 1,630 8.76 8.76 8.70 0 0 0
21/02/2019
8.76
 1,000 8.76 8.76 8.76 0 1,000 -0.0
20/02/2019
8.76
 5,600 8.76 8.76 8.76 0 1,400 -0.0
19/02/2019
8.76
 1,800 8.76 8.82 8.70 0 400 -0.0
18/02/2019
8.76
 400 8.76 8.76 8.76 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |