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
(2024-08-20) 		0.70 5.60% 396,100 105 0.0
12.50
13.20
13.20
2 tháng
(2024-07-22) 		0.80 6.45% 433,800 1,805 0.0
12
13.20
13.20
3 tháng
(2024-06-21) 		1.70 14.78% 545,200 5,305 0.1
11.50
13.20
13.20
6 tháng
(2024-03-25) 		2.40 22.22% 822,300 22,405 0.3
10.60
13.20
13.20
12 tháng
(2023-09-25) 		3.20 32% 1,477,500 44,161 0.5
9.20
13.20
13.20
24 tháng
(2022-09-30) 		3.50 36.07% 3,419,051 -416,654 -5.4
7.50
13.20
13.20
36 tháng
(2021-10-05) 		3.20 32.02% 4,902,558 -278,950 -3.6
7.50
13.20
13.20
60 tháng
(2019-10-16) 		4.32 48.60% 11,994,536 -126,356 -2.8
6.66
13.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
1.84
 2,800 1.84 1.86 1.84 100 0 0.0
12/09/2012
1.84
 1,100 1.86 1.86 1.84 0 0 0
11/09/2012
1.86
 1,800 1.88 1.88 1.86 0 0 0
10/09/2012
1.88
 1,000 1.90 1.90 1.86 0 0 0
07/09/2012
1.90
 600 1.90 1.96 1.90 300 0 0.0
06/09/2012
1.90
 500 1.90 1.90 1.90 0 0 0
05/09/2012
1.90
 500 1.94 1.94 1.90 0 0 0
04/09/2012
1.94
 0 1.94 1.94 1.94 0 0 0
31/08/2012
1.94
 0 1.94 1.94 1.94 0 0 0
30/08/2012
1.94
 1,900 1.88 1.94 1.86 0 0 0
29/08/2012
1.88
 5,800 1.88 1.88 1.88 100 0 0.0
28/08/2012
1.88
 6,000 1.88 1.88 1.88 100 0 0.0
27/08/2012
1.88
 0 1.88 1.88 1.88 0 0 0
24/08/2012
1.88
 1,000 1.82 1.90 1.86 0 0 0
23/08/2012
1.82
 2,100 1.96 1.96 1.82 0 0 0
22/08/2012
1.96
 700 2.09 2.09 1.96 0 0 0
21/08/2012
2.09
 0 2.09 2.09 2.09 0 0 0
20/08/2012
2.09
 8,700 2.03 2.09 2.03 0 0 0
17/08/2012
2.03
 2,500 2.03 2.03 2.03 0 0 0
16/08/2012
2.03
 0 2.03 2.03 2.03 0 0 0
15/08/2012
2.03
 5,000 2.05 2.05 2.03 0 0 0
14/08/2012
2.05
 4,600 2.13 2.13 2.05 0 0 0
13/08/2012
2.13
 5,400 2.21 2.21 2.13 0 0 0
10/08/2012
2.21
 0 2.21 2.21 2.21 0 0 0
09/08/2012
2.21
 1,800 2.21 2.21 2.21 0 0 0
08/08/2012
2.21
 0 2.21 2.21 2.21 0 0 0
07/08/2012
2.21
 200 2.15 2.21 2.21 0 0 0
06/08/2012
2.15
 0 2.15 2.15 2.15 0 0 0
03/08/2012
2.15
 0 2.15 2.15 2.15 0 0 0
02/08/2012
2.15
 0 2.15 2.15 2.15 0 0 0
01/08/2012
2.15
 0 2.15 2.15 2.15 0 0 0
31/07/2012
2.15
 0 2.15 2.15 2.15 0 0 0
30/07/2012
2.15
 0 2.15 2.15 2.15 0 0 0
27/07/2012
2.15
 0 2.15 2.15 2.15 0 0 0
26/07/2012
2.15
 1,900 2.29 2.29 2.15 0 0 0
25/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
24/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
23/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
20/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
19/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
18/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
17/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
16/07/2012
2.29
 0 2.29 2.29 2.29 0 0 0
13/07/2012
2.29
 3,000 2.17 2.29 2.27 0 0 0
12/07/2012
2.17
 500 2.29 2.29 2.17 0 0 0
11/07/2012
2.29
 900 2.17 2.29 2.17 0 0 0
10/07/2012
2.17
 0 2.17 2.17 2.17 0 0 0
09/07/2012
2.17
 0 2.17 2.17 2.17 0 0 0
06/07/2012
2.17
 1,500 2.13 2.17 2.17 1,000 0 0.0
05/07/2012
2.13
 1,500 2.21 2.21 2.13 0 0 0
04/07/2012
2.21
 0 2.21 2.21 2.21 0 0 0
03/07/2012
2.21
 1,000 2.27 2.27 2.21 0 0 0
02/07/2012
2.27
 800 2.38 2.38 2.27 0 0 0
29/06/2012
2.38
 0 2.38 2.38 2.38 0 0 0
28/06/2012
2.38
 0 2.38 2.38 2.38 0 0 0
27/06/2012
2.38
 7,100 2.36 2.38 2.34 0 0 0
26/06/2012
2.36
 5,200 2.36 2.36 2.36 0 0 0
25/06/2012
2.36
 0 2.36 2.36 2.36 0 0 0
22/06/2012
2.36
 0 2.36 2.36 2.36 0 0 0
21/06/2012
2.36
 0 2.36 2.36 2.36 0 0 0
20/06/2012
2.36
 1,100 2.30 2.36 2.36 0 0 0
19/06/2012
2.30
 0 2.30 2.30 2.30 0 0 0
18/06/2012
2.30
 0 2.30 2.30 2.30 0 0 0
15/06/2012
2.30
 1,000 2.23 2.30 2.23 0 0 0
14/06/2012
2.23
 200 2.23 2.23 2.23 0 0 0
13/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
12/06/2012
2.23
 3,100 2.34 2.34 2.23 0 0 0
11/06/2012
2.34
 2,000 2.40 2.54 2.34 0 0 0
08/06/2012
2.40
 0 2.40 2.40 2.40 0 0 0
07/06/2012
2.40
 1,500 2.36 2.42 2.36 1,400 0 0.0
06/06/2012
2.36
 100 2.27 2.36 2.36 0 0 0
05/06/2012
2.27
 1,000 2.15 2.27 2.27 0 0 0
04/06/2012
2.15
 0 2.15 2.15 2.15 0 0 0
01/06/2012
2.15
 0 2.15 2.15 2.15 0 0 0
31/05/2012
2.15
 6,200 2.27 2.29 2.15 0 0 0
30/05/2012
2.27
 29,600 2.15 2.29 2.19 0 0 0
29/05/2012
2.15
 0 2.15 2.15 2.15 0 0 0
28/05/2012
2.15
 3,300 2.09 2.23 2.15 0 0 0
25/05/2012
2.09
 2,800 1.96 2.09 2.07 0 0 0
24/05/2012
1.96
 3,000 2.07 2.07 1.96 0 0 0
23/05/2012
2.07
 5,700 2.17 2.19 2.07 0 0 0
22/05/2012
2.17
 1,300 2.30 2.32 2.17 0 0 0
21/05/2012
2.30
 5,700 2.17 2.30 2.05 500 0 0.0
18/05/2012
2.17
 1,500 2.32 2.32 2.17 0 0 0
17/05/2012
2.32
 8,600 2.50 2.50 2.32 0 0 0
16/05/2012
2.50
 0 2.50 2.50 2.50 0 0 0
15/05/2012
2.50
 2,000 2.34 2.50 2.50 0 0 0
14/05/2012
2.34
 200 2.52 2.52 2.34 0 0 0
11/05/2012
2.52
 1,900 2.48 2.52 2.44 0 0 0
10/05/2012
2.48
 20,000 2.65 2.65 2.48 0 0 0
09/05/2012
2.65
 1,100 2.63 2.65 2.65 0 0 0
08/05/2012
2.63
 5,400 2.61 2.71 2.63 0 0 0
07/05/2012
2.61
 400 2.56 2.61 2.56 0 0 0
04/05/2012
2.56
 9,000 2.52 2.61 2.56 0 0 0
03/05/2012
2.52
 4,900 2.52 2.63 2.52 0 0 0
02/05/2012: Cổ tức tiền mặt tỉ lệ: 8%
02/05/2012
2.52
 13,400 2.36 2.52 2.50 0 0 0
27/04/2012
2.36
 500 2.33 2.36 2.36 0 0 0
26/04/2012
2.33
 500 2.40 2.40 2.33 0 0 0
25/04/2012
2.40
 5,700 2.25 2.40 2.31 0 0 0
24/04/2012
2.25
 2,700 2.36 2.40 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |