CTCP Thương mại Dịch vụ Vận tải Xi măng Hải Phòng (hct)

9.60
0
(0%)
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
(2024-10-16) 		2.40 33.33% 2,700 0 0
7.20
9.60
9.60
2 tháng
(2024-09-16) 		0.60 6.67% 104,100 0 0
6.60
9.60
9.60
3 tháng
(2024-08-19) 		-0.20 -2.04% 104,100 0 0
6.60
9.80
9.60
6 tháng
(2024-05-20) 		-0.20 -2.04% 104,200 0 0
6.60
9.80
9.60
12 tháng
(2023-11-21) 		0.20 2.13% 114,117 0 0
6.60
11.20
9.60
24 tháng
(2022-11-28) 		-7.08 -42.43% 125,075 0 0
4.54
16.68
9.60
36 tháng
(2021-12-01) 		-7.71 -44.54% 140,521 -3,300 -0.1
4.54
17.31
9.60
60 tháng
(2019-12-12) 		-9.45 -49.62% 736,794 -98,800 -0.9
4.54
22.56
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
16.04
 1,900 13.39 16.04 13.39 200 1,600 -0.0
24/01/2018
14.84
 0 14.84 14.84 14.84 0 0 0
23/01/2018
14.84
 100 14.84 14.84 14.84 100 0 0.0
22/01/2018
13.82
 0 13.82 13.82 13.82 0 0 0
19/01/2018
13.82
 100 13.82 13.82 13.82 0 0 0
18/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
17/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
16/01/2018
15.18
 500 13.82 15.18 13.82 100 0 0.0
15/01/2018
15.36
 1,200 16.63 16.63 15.36 0 0 0
12/01/2018
16.72
 0 16.72 16.72 16.72 0 0 0
11/01/2018
16.72
 0 16.72 16.72 16.72 0 0 0
10/01/2018
16.72
 100 16.72 16.72 16.72 100 0 0.0
09/01/2018
15.36
 0 15.36 15.36 15.36 0 0 0
08/01/2018
15.36
 0 15.36 15.36 15.36 0 0 0
05/01/2018
15.36
 0 15.36 15.36 15.36 0 0 0
04/01/2018
15.36
 1,000 15.36 15.36 15.36 1,000 0 0.0
03/01/2018
16.63
 100 16.63 16.63 16.63 100 0 0.0
02/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
29/12/2017
15.18
 0 15.18 15.18 15.18 0 0 0
28/12/2017
15.18
 700 16.63 16.63 13.82 600 0 0.0
27/12/2017
15.27
 300 16.72 16.72 13.82 200 0 0.0
26/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
25/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
22/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
21/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
20/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
19/12/2017
15.36
 0 15.36 15.36 15.36 0 0 0
18/12/2017
15.36
 100 15.36 15.36 15.36 100 0 0.0
15/12/2017
14.93
 0 14.93 14.93 14.93 0 0 0
14/12/2017
14.93
 0 14.93 14.93 14.93 0 0 0
13/12/2017
14.93
 100 14.93 14.93 14.93 100 0 0.0
12/12/2017
14.08
 300 15.36 15.36 12.88 200 0 0.0
11/12/2017
14.25
 500 15.36 15.36 12.88 300 0 0.0
08/12/2017
14.25
 0 14.25 14.25 14.25 0 0 0
07/12/2017
14.25
 200 12.88 14.25 12.88 100 0 0.0
06/12/2017
14.25
 200 13.48 14.25 13.48 100 0 0.0
05/12/2017
14.93
 300 13.73 14.93 13.73 200 0 0.0
04/12/2017
15.18
 200 13.82 15.18 13.82 100 0 0.0
01/12/2017
15.36
 400 13.82 15.36 13.82 300 0 0.0
30/11/2017
15.27
 3,400 13.99 15.27 13.99 3,300 0 0.1
29/11/2017
15.53
 0 15.53 15.53 15.53 0 0 0
28/11/2017
15.53
 700 15.53 15.53 15.53 700 0 0.0
27/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
24/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
23/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
22/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
21/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
20/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
17/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
16/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
15/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
14/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
13/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
10/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
09/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
08/11/2017
17.23
 0 17.23 17.23 17.23 0 0 0
07/11/2017
17.23
 100 17.23 17.23 17.23 100 0 0.0
06/11/2017
15.78
 0 15.78 15.78 15.78 0 0 0
03/11/2017
15.78
 0 15.78 15.78 15.78 0 0 0
02/11/2017
15.78
 0 15.78 15.78 15.78 0 0 0
01/11/2017
15.78
 0 15.78 15.78 15.78 0 0 0
31/10/2017
15.78
 4,500 15.78 15.78 15.78 4,500 0 0.1
30/10/2017
14.67
 0 14.67 14.67 14.67 0 0 0
27/10/2017
14.67
 100 14.67 14.67 14.67 100 0 0.0
26/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
25/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
23/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
20/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
19/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
18/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
17/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
16/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
13/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
12/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
11/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
10/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
09/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
06/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
05/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
04/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
03/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
02/10/2017
14.42
 0 14.42 14.42 14.42 0 0 0
29/09/2017
14.42
 200 12.80 14.42 12.80 200 0 0.0
28/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
27/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
26/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
25/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
22/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
21/09/2017
13.14
 0 13.14 13.14 13.14 0 0 0
20/09/2017
13.14
 100 13.14 13.14 13.14 100 0 0.0
19/09/2017
12.63
 0 12.63 12.63 12.63 0 0 0
18/09/2017
12.63
 100 12.63 12.63 12.63 100 0 0.0
15/09/2017
12.28
 0 12.28 12.28 12.28 0 0 0
14/09/2017
12.28
 200 11.09 12.28 11.09 100 0 0.0
13/09/2017
12.28
 0 12.28 12.28 12.28 0 0 0
12/09/2017
12.28
 0 12.28 12.28 12.28 0 0 0
11/09/2017
12.28
 0 12.28 12.28 12.28 0 0 0
08/09/2017
12.28
 90 12.28 12.28 12.28 0 0 0
07/09/2017
12.28
 0 12.28 12.28 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |