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)
29/11/2017
9.70
 11,400 9.96 9.96 9.55 0 0 0
28/11/2017
9.96
 1,700 9.96 10.06 9.96 0 0 0
27/11/2017
9.96
 17,570 10.12 10.12 9.91 3,000 8,400 -0.1
24/11/2017
10.12
 1,600 10.12 10.12 10.06 0 0 0
23/11/2017
10.12
 5,200 10.27 10.27 9.96 0 0 0
22/11/2017
10.27
 6,800 10.17 10.27 10.12 0 0 0
21/11/2017
10.17
 14,769 10.12 10.37 9.86 0 0 0
20/11/2017
10.12
 200 10.37 10.37 10.12 0 0 0
17/11/2017
10.37
 1,100 10.37 10.37 10.27 0 0 0
16/11/2017
10.37
 19,670 10.63 10.63 10.27 0 18,270 -0.4
15/11/2017
10.63
 4,810 10.58 10.63 10.53 0 0 0
14/11/2017
10.58
 14,700 10.58 10.58 10.27 5,500 7,900 -0.0
13/11/2017
10.58
 2,716 10.58 10.58 10.53 0 0 0
10/11/2017
10.58
 8,463 10.06 10.58 10.17 0 0 0
09/11/2017
10.06
 10,700 9.60 10.06 9.65 0 0 0
08/11/2017
9.60
 4,700 9.60 9.60 9.50 0 3,100 -0.1
07/11/2017
9.60
 2,756 9.55 9.60 9.50 0 56 -0.0
06/11/2017
9.55
 7,556 9.55 9.86 9.45 100 5,052 -0.1
03/11/2017
9.55
 19,372 10.32 10.32 9.50 100 5,032 -0.1
02/11/2017
10.32
 11,826 10.47 10.47 10.27 200 7,912 -0.2
01/11/2017
10.47
 2,250 10.89 10.94 10.47 0 100 -0.0
31/10/2017
10.89
 1,330 10.78 10.89 10.89 0 300 -0.0
30/10/2017
10.78
 27,800 10.68 11.25 10.68 0 4,000 -0.1
27/10/2017
10.68
 9,658 11.09 11.09 10.63 1,258 0 0.0
26/10/2017
11.09
 5,395 11.04 11.09 10.83 300 736 -0.0
25/10/2017
11.04
 4,140 11.04 11.04 10.78 0 2,500 -0.1
24/10/2017
11.04
 35,500 11.71 11.71 10.58 100 0 0.0
23/10/2017
11.71
 18,900 12.07 12.07 11.19 0 10,300 -0.2
20/10/2017
12.07
 25,400 12.07 12.07 10.89 0 4,500 -0.1
19/10/2017
12.07
 8,800 12.32 12.32 11.81 0 2,200 -0.1
18/10/2017
12.32
 4,700 12.53 12.53 12.32 0 0 0
17/10/2017
12.53
 27,650 12.58 12.84 12.02 0 0 0
16/10/2017
12.58
 12,000 13.25 13.35 12.32 700 0 0.0
13/10/2017
13.25
 3,400 13.45 13.45 13.25 0 200 -0.0
12/10/2017
13.45
 2,600 13.61 13.61 13.35 0 0 0
11/10/2017
13.61
 14,962 13.61 13.61 13.35 900 500 0.0
10/10/2017
13.61
 4,600 13.76 13.76 13.40 0 0 0
09/10/2017
13.76
 2,400 13.81 13.81 13.45 400 200 0.0
06/10/2017
13.81
 600 13.81 13.81 13.81 0 500 -0.0
05/10/2017
13.81
 5,300 13.86 13.86 13.61 0 0 0
04/10/2017
13.86
 11,143 13.81 13.86 13.61 100 0 0.0
03/10/2017
13.81
 7,000 13.86 13.86 13.76 0 0 0
02/10/2017
13.86
 1,600 14.07 14.07 13.86 100 0 0.0
29/09/2017
14.07
 1,500 14.07 14.33 14.07 100 0 0.0
28/09/2017
14.07
 5,803 14.12 14.12 13.92 0 0 0
27/09/2017
14.12
 4,200 14.17 14.38 13.97 1,200 0 0.0
26/09/2017
14.17
 7,543 14.27 14.27 13.92 600 43 0.0
25/09/2017
14.27
 6,000 14.33 14.38 14.02 800 0 0.0
22/09/2017
14.33
 8,480 14.38 14.38 14.12 5,900 564 0.1
21/09/2017
14.38
 6,350 14.33 14.38 14.07 500 0 0.0
20/09/2017
14.33
 8,790 14.48 14.48 14.07 1,400 0 0.0
19/09/2017
14.48
 7,080 14.48 14.63 14.38 2,500 0 0.1
18/09/2017
14.48
 27,696 14.07 14.63 14.02 0 0 0
15/09/2017
14.07
 27,549 13.56 14.07 13.45 0 1,200 -0.0
14/09/2017
13.56
 20,308 13.50 13.61 13.35 0 0 0
13/09/2017
13.50
 15,670 13.35 13.56 13.20 0 0 0
12/09/2017
13.35
 9,200 13.35 13.35 13.30 0 0 0
11/09/2017
13.35
 16,824 13.35 13.40 13.20 0 0 0
08/09/2017
13.35
 8,760 13.30 13.35 13.14 0 576 -0.0
07/09/2017
13.30
 4,948 13.30 13.30 13.09 0 0 0
06/09/2017
13.30
 10,404 13.35 13.35 12.94 0 0 0
05/09/2017
13.35
 14,438 13.50 13.50 12.84 72 148 -0.0
01/09/2017
13.50
 4,000 13.45 13.50 13.35 1,000 0 0.0
31/08/2017
13.45
 4,300 13.40 13.66 13.35 1,000 0 0.0
30/08/2017
13.40
 500 13.14 13.40 13.20 0 0 0
29/08/2017
13.14
 5,400 13.14 13.20 13.09 0 0 0
28/08/2017
13.14
 1,600 13.40 13.45 13.14 0 0 0
25/08/2017
13.40
 4,000 13.45 13.45 13.30 1,000 0 0.0
24/08/2017
13.45
 2,910 13.35 14.69 13.30 0 0 0
23/08/2017
13.35
 1,750 13.35 13.35 13.25 0 0 0
22/08/2017
13.35
 3,100 13.56 13.56 13.25 0 0 0
21/08/2017
13.56
 2,200 13.56 13.56 13.35 0 0 0
18/08/2017
13.56
 1,800 13.50 13.56 13.30 0 0 0
17/08/2017
13.50
 5,400 13.45 13.61 13.35 0 0 0
16/08/2017
13.45
 5,300 13.61 13.61 13.35 0 0 0
15/08/2017
13.61
 1,100 13.61 13.61 13.61 0 0 0
14/08/2017
13.61
 2,100 13.61 13.61 13.40 0 0 0
11/08/2017
13.61
 9,700 13.61 13.61 13.35 0 0 0
10/08/2017
13.61
 3,800 13.92 13.97 13.35 0 0 0
09/08/2017
13.92
 1,200 14.07 14.07 13.40 300 0 0.0
08/08/2017
14.07
 500 13.66 14.07 13.56 0 0 0
07/08/2017
13.66
 23,400 14.12 14.17 13.66 0 0 0
04/08/2017
14.12
 18,400 13.86 14.12 13.81 0 0 0
03/08/2017
13.86
 2,300 13.71 13.86 13.61 2,000 0 0.1
02/08/2017
13.71
 7,900 13.30 14.38 13.25 0 0 0
01/08/2017
13.30
 6,200 13.56 13.56 12.84 0 3,000 -0.1
31/07/2017
13.56
 3,816 13.71 13.71 13.56 216 1,500 -0.0
28/07/2017
13.71
 1,120 13.76 13.76 13.71 0 0 0
27/07/2017
13.76
 1,200 14.17 14.17 13.76 0 0 0
26/07/2017
14.17
 10,100 14.22 14.27 13.61 0 2,300 -0.1
25/07/2017
14.22
 4,600 14.38 14.38 14.17 800 0 0.0
24/07/2017
14.38
 1,500 14.43 14.43 14.33 900 0 0.0
21/07/2017
14.43
 15,400 14.58 15.40 14.38 2,000 0 0.1
20/07/2017
14.58
 23,456 14.48 14.63 14.33 0 0 0
19/07/2017
14.48
 5,740 14.53 14.63 14.07 2,140 0 0.1
18/07/2017
14.53
 2,200 14.53 14.53 14.38 100 0 0.0
17/07/2017
14.53
 11,237 14.22 14.63 14.02 5,400 0 0.2
14/07/2017
14.22
 4,140 14.02 14.22 14.07 1,200 0 0.0
13/07/2017
14.02
 17,707 13.40 14.07 13.35 5,307 0 0.1
12/07/2017
13.40
 9,000 13.09 13.61 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |