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
(2024-10-15) 		2.40 33.33% 102,300 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
(2024-08-16) 		-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
(2023-11-20) 		-0.70 -6.80% 114,517 0 0
6.60
11.20
9.60
24 tháng
(2022-11-25) 		-7.08 -42.43% 125,075 0 0
4.54
16.68
9.60
36 tháng
(2021-11-30) 		-7.71 -44.54% 140,521 -3,300 -0.1
4.54
17.31
9.60
60 tháng
(2019-12-11) 		-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)
05/04/2013
4.42
 1,500 4.49 4.49 4.42 0 0 0
04/04/2013
4.49
 0 4.49 4.49 4.49 0 0 0
03/04/2013
4.49
 0 4.49 4.49 4.49 0 0 0
02/04/2013
4.49
 500 4.49 4.49 4.49 0 0 0
01/04/2013
4.76
 100 4.76 4.76 4.76 0 0 0
29/03/2013
4.42
 1,100 4.35 4.42 4.35 100 0 0.0
28/03/2013
4.49
 300 4.49 4.49 4.49 0 0 0
27/03/2013
4.49
 100 4.49 4.49 4.49 100 0 0.0
26/03/2013
4.35
 4,300 4.49 4.49 4.35 0 0 0
25/03/2013
4.56
 4,400 4.56 4.56 4.42 200 0 0.0
22/03/2013
4.56
 300 4.35 4.56 4.35 200 0 0.0
21/03/2013
4.63
 0 4.63 4.63 4.63 0 0 0
20/03/2013
4.63
 22,500 4.49 4.63 4.49 500 0 0.0
19/03/2013
4.49
 300 4.28 4.49 4.28 200 0 0.0
18/03/2013
4.56
 18,700 4.28 4.56 4.28 300 0 0.0
15/03/2013
4.21
 100 4.21 4.21 4.21 0 0 0
14/03/2013
4.35
 3,100 4.21 4.35 4.21 100 0 0.0
13/03/2013
4.14
 1,200 4.14 4.28 4.14 100 0 0.0
12/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
11/03/2013
4.35
 1,000 4.35 4.35 4.35 0 0 0
08/03/2013
4.35
 200 4.14 4.35 4.14 100 0 0.0
07/03/2013
4.28
 6,000 4.28 4.28 4.28 0 0 0
06/03/2013
4.35
 1,100 4.21 4.35 4.21 100 0 0.0
05/03/2013
4.42
 4,200 4.69 4.69 4.07 100 0 0.0
04/03/2013
4.28
 5,800 4.28 4.28 4.14 100 0 0.0
01/03/2013
4.28
 3,100 4.14 4.28 4.14 100 0 0.0
28/02/2013
4.14
 12,500 4.14 4.14 4.14 0 0 0
27/02/2013
4.28
 200 4.28 4.28 4.28 0 0 0
26/02/2013
4.35
 5,100 4.14 4.35 4.14 100 0 0.0
25/02/2013
4.35
 200 4.35 4.35 4.35 0 0 0
22/02/2013
4.28
 12,900 4.14 4.35 4.07 100 0 0.0
21/02/2013
4.42
 2,700 4.28 4.42 4.28 0 0 0
20/02/2013
4.42
 5,300 4.49 4.56 4.42 100 0 0.0
19/02/2013
4.42
 34,200 4.42 4.42 4.35 0 0 0
18/02/2013
4.42
 3,600 4.28 4.42 4.28 100 0 0.0
08/02/2013
4.35
 200 4.14 4.35 4.14 100 0 0.0
07/02/2013
4.21
 200 4.21 4.21 4.21 0 0 0
06/02/2013
4.49
 200 4.28 4.49 4.28 100 0 0.0
05/02/2013
4.49
 0 4.49 4.49 4.49 0 0 0
04/02/2013
4.49
 2,700 4.56 4.56 4.28 400 0 0.0
01/02/2013
4.14
 400 3.87 4.14 3.87 0 200 -0.0
31/01/2013
4.28
 5,200 4.14 4.28 4.14 100 0 0.0
30/01/2013
4.28
 3,700 4.28 4.28 4.28 0 0 0
29/01/2013
4.28
 300 4.28 4.28 4.28 0 0 0
28/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
25/01/2013
4.49
 0 4.49 4.49 4.49 0 0 0
24/01/2013
4.49
 400 4.35 4.49 4.35 400 0 0.0
23/01/2013
4.28
 700 4.28 4.28 4.28 0 0 0
22/01/2013
4.21
 3,100 4.07 4.21 4.00 100 0 0.0
21/01/2013
4.35
 5,200 4.14 4.35 4.07 200 0 0.0
18/01/2013
4.14
 200 4.56 4.56 4.14 100 0 0.0
17/01/2013
4.35
 2,400 4.35 4.56 4.35 0 0 0
16/01/2013
4.69
 5,900 4.42 4.83 4.35 1,400 0 0.0
15/01/2013
4.42
 4,100 4.69 4.69 4.07 100 0 0.0
14/01/2013
4.42
 500 4.21 4.42 4.21 200 0 0.0
11/01/2013
4.42
 8,000 4.07 4.42 4.07 6,100 0 0.0
10/01/2013
4.35
 0 4.35 4.35 4.35 0 0 0
09/01/2013
4.35
 1,100 4.14 4.35 4.14 100 0 0.0
08/01/2013
4.42
 3,200 4.21 4.42 4.21 200 0 0.0
07/01/2013
4.49
 9,100 4.14 4.49 4.14 200 0 0.0
04/01/2013
4.42
 5,100 4.28 4.42 4.28 100 0 0.0
03/01/2013
4.42
 14,300 4.28 4.42 4.28 300 0 0.0
02/01/2013
4.56
 100 4.56 4.56 4.56 0 0 0
28/12/2012
4.83
 2,100 4.69 4.83 4.69 2,100 0 0.0
27/12/2012
4.69
 100 4.69 4.69 4.69 0 0 0
26/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
25/12/2012
4.42
 100 4.42 4.42 4.42 0 0 0
24/12/2012
4.69
 8,800 4.49 4.76 4.49 6,800 0 0.0
21/12/2012
4.76
 200 4.69 4.76 4.69 200 0 0.0
20/12/2012
4.49
 0 4.49 4.49 4.49 0 0 0
19/12/2012
4.49
 200 4.49 4.49 4.49 200 0 0.0
18/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
17/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
14/12/2012
4.42
 3,500 4.42 4.42 4.21 500 0 0.0
13/12/2012
4.42
 2,000 4.42 4.42 4.42 2,000 0 0.0
12/12/2012
4.69
 500 4.49 4.69 4.49 500 0 0.0
11/12/2012
4.49
 5,900 4.35 4.49 4.28 5,500 0 0.0
10/12/2012
4.56
 9,200 4.49 4.56 4.21 2,000 0 0.0
07/12/2012
4.28
 1,000 4.28 4.28 4.28 1,000 0 0.0
06/12/2012
4.35
 1,000 4.35 4.35 4.35 1,000 0 0.0
05/12/2012
4.42
 13,600 4.63 4.63 4.28 11,500 0 0.1
04/12/2012
4.42
 0 4.42 4.42 4.42 0 0 0
03/12/2012
4.42
 1,500 4.42 4.42 4.42 1,500 0 0.0
30/11/2012
4.42
 1,600 4.56 4.56 4.42 1,500 0 0.0
29/11/2012
4.35
 6,900 4.14 4.35 4.14 6,900 0 0.0
28/11/2012
4.35
 3,800 4.35 4.35 4.35 3,700 0 0.0
27/11/2012
4.14
 11,100 4.14 4.14 4.14 0 0 0
26/11/2012
4.14
 10,000 4.14 4.14 4.14 10,000 0 0.1
23/11/2012
4.28
 100 4.28 4.28 4.28 0 0 0
22/11/2012
4.07
 400 4.07 4.07 3.80 0 200 -0.0
21/11/2012
3.94
 0 3.94 3.94 3.94 0 0 0
20/11/2012
3.94
 3,100 3.80 3.94 3.80 0 0 0
19/11/2012
3.73
 600 3.87 3.87 3.73 0 0 0
16/11/2012
3.66
 20,000 3.66 3.66 3.66 8,000 0 0.0
15/11/2012
3.66
 5,000 3.66 3.66 3.66 1,500 0 0.0
14/11/2012
3.80
 200 3.80 3.80 3.80 0 0 0
13/11/2012
3.59
 200 3.80 3.80 3.59 0 0 0
12/11/2012
3.59
 3,300 3.66 3.66 3.59 0 0 0
09/11/2012
3.80
 5,200 3.87 3.87 3.59 0 0 0
08/11/2012
3.66
 1,700 3.66 3.66 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |