CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.20
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)
20/11/2009
2.18
 3,500 2.22 2.22 2.18 0 100 0
19/11/2009
2.22
 1,400 2.22 2.23 2.07 0 0 0
18/11/2009
2.22
 2,500 2.22 2.22 2.10 0 0 0
17/11/2009
2.22
 100 2.09 2.22 2.22 0 0 0
16/11/2009
2.09
 1,700 2.22 2.22 2.09 400 0 0
13/11/2009
2.22
 6,000 2.23 2.23 2.11 0 0 0
12/11/2009
2.23
 5,600 2.15 2.24 2.23 0 0 0
11/11/2009
2.15
 6,500 2.15 2.15 2.13 0 0 0
10/11/2009
2.15
 6,500 2.18 2.18 2.01 0 0 0
09/11/2009
2.18
 500 2.13 2.20 2.09 0 0 0
06/11/2009
2.13
 9,700 2.09 2.23 2.13 0 0 0
05/11/2009
2.09
 400 1.97 2.09 2.09 0 0 0
04/11/2009
1.97
 9,900 2.07 2.07 1.94 0 0 0
03/11/2009
2.07
 17,800 2.21 2.21 2.07 0 0 0
02/11/2009
2.21
 10,300 2.39 2.39 2.21 0 0 0
30/10/2009
2.39
 10,100 2.30 2.43 2.33 0 0 0
29/10/2009
2.30
 9,200 2.49 2.49 2.27 1,000 0 0
28/10/2009
2.49
 9,000 2.55 2.55 2.39 0 0 0
27/10/2009
2.55
 13,700 2.49 2.69 2.35 0 0 0
26/10/2009
2.49
 13,200 2.52 2.54 2.49 0 500 0
23/10/2009
2.52
 38,800 2.49 2.66 2.36 0 0 0
22/10/2009
2.49
 51,100 2.33 2.49 2.38 0 0 0
21/10/2009
2.33
 19,300 2.18 2.33 2.33 0 0 0
20/10/2009
2.18
 5,300 2.01 2.18 2.17 0 0 0
19/10/2009
2.01
 11,200 2.15 2.15 2.01 100 500 0
16/10/2009
2.15
 18,200 2.28 2.29 2.15 0 500 0
15/10/2009
2.28
 28,700 2.21 2.36 2.10 0 0 0
14/10/2009
2.21
 37,000 2.13 2.28 2.07 0 0 0
13/10/2009
2.13
 18,200 1.99 2.13 2.13 0 0 0
12/10/2009
1.99
 15,500 1.87 1.99 1.99 0 0 0
09/10/2009
1.87
 19,800 1.80 1.87 1.87 0 0 0
08/10/2009
1.80
 46,800 1.71 1.80 1.69 0 0 0
07/10/2009
1.71
 53,300 1.67 1.72 1.54 500 0 0
06/10/2009
1.67
 28,600 1.61 1.70 1.61 0 0 0
05/10/2009
1.61
 26,200 1.61 1.64 1.61 0 0 0
02/10/2009
1.61
 35,500 1.67 1.71 1.59 0 0 0
01/10/2009
1.67
 30,000 1.65 1.75 1.61 0 0 0
30/09/2009
1.65
 72,100 1.54 1.65 1.61 0 0 0
29/09/2009
1.54
 33,000 1.47 1.54 1.51 0 0 0
28/09/2009
1.47
 22,200 1.44 1.47 1.42 0 600 0
25/09/2009
1.44
 24,100 1.44 1.44 1.40 0 0 0
24/09/2009
1.44
 11,700 1.44 1.46 1.38 0 0 0
23/09/2009
1.44
 24,400 1.51 1.51 1.44 0 500 0
22/09/2009
1.51
 24,400 1.51 1.54 1.46 0 0 0
21/09/2009
1.51
 4,900 1.53 1.61 1.51 0 0 0
18/09/2009
1.53
 19,400 1.50 1.56 1.48 0 0 0
17/09/2009
1.50
 45,100 1.44 1.50 1.44 0 0 0
16/09/2009
1.44
 44,100 1.35 1.44 1.35 0 0 0
15/09/2009
1.35
 16,400 1.38 1.41 1.31 0 0 0
14/09/2009
1.38
 16,300 1.31 1.38 1.31 0 0 0
11/09/2009
1.31
 20,200 1.29 1.31 1.30 0 0 0
10/09/2009
1.29
 4,900 1.26 1.31 1.28 0 0 0
09/09/2009
1.26
 1,500 1.27 1.31 1.26 0 0 0
08/09/2009
1.27
 11,000 1.20 1.28 1.18 0 0 0
07/09/2009
1.20
 5,300 1.26 1.29 1.20 0 0 0
04/09/2009
1.26
 8,500 1.27 1.29 1.26 0 3,100 0
03/09/2009
1.27
 2,000 1.31 1.31 1.27 0 0 0
01/09/2009
1.31
 6,400 1.35 1.42 1.28 0 0 0
31/08/2009
1.35
 22,200 1.31 1.36 1.31 0 2,000 0
28/08/2009
1.31
 8,200 1.25 1.31 1.25 0 500 0
27/08/2009
1.25
 8,700 1.25 1.26 1.21 0 0 0
26/08/2009
1.25
 3,300 1.24 1.25 1.24 0 0 0
25/08/2009
1.24
 3,500 1.23 1.24 1.23 0 0 0
24/08/2009
1.23
 17,600 1.22 1.26 1.22 800 0 0
21/08/2009
1.22
 8,600 1.22 1.27 1.22 0 0 0
20/08/2009
1.22
 4,300 1.21 1.23 1.21 0 0 0
19/08/2009
1.21
 6,200 1.18 1.23 1.20 0 0 0
18/08/2009
1.18
 1,300 1.22 1.22 1.18 0 0 0
17/08/2009
1.22
 6,200 1.23 1.23 1.20 0 0 0
14/08/2009
1.23
 14,300 1.18 1.23 1.17 1,000 0 0
13/08/2009
1.18
 4,200 1.21 1.21 1.18 1,000 0 0
12/08/2009
1.21
 600 1.21 1.21 1.18 0 0 0
11/08/2009
1.21
 4,200 1.21 1.21 1.19 700 0 0
10/08/2009
1.21
 8,800 1.16 1.23 1.20 2,900 0 0
07/08/2009
1.16
 6,200 1.15 1.23 1.16 500 0 0
06/08/2009
1.15
 700 1.15 1.17 1.15 0 0 0
05/08/2009
1.15
 1,500 1.15 1.15 1.14 0 0 0
04/08/2009
1.15
 1,000 1.15 1.15 1.15 0 0 0
03/08/2009
1.15
 4,200 1.16 1.16 1.15 0 0 0
31/07/2009
1.16
 3,400 1.14 1.16 1.14 0 0 0
30/07/2009
1.14
 1,000 1.15 1.15 1.14 0 0 0
29/07/2009
1.15
 2,000 1.10 1.15 1.15 0 0 0
28/07/2009
1.10
 7,300 1.16 1.17 1.10 0 0 0
27/07/2009
1.16
 5,400 1.17 1.23 1.15 0 0 0
24/07/2009
1.17
 10,400 1.12 1.17 1.13 0 0 0
23/07/2009
1.12
 7,300 1.10 1.12 1.09 0 0 0
22/07/2009
1.10
 800 1.11 1.11 1.07 0 0 0
21/07/2009
1.11
 100 1.05 1.11 1.11 0 0 0
20/07/2009
1.05
 3,000 1.03 1.12 1.05 0 0 0
17/07/2009
1.03
 1,400 1.07 1.08 1.02 0 0 0
16/07/2009
1.07
 5,700 1.02 1.08 1.06 0 0 0
15/07/2009
1.02
 500 1.03 1.03 1.02 0 0 0
14/07/2009
1.03
 5,300 1.05 1.07 1.00 0 0 0
13/07/2009
1.05
 2,500 1.12 1.12 1.04 0 0 0
10/07/2009
1.12
 2,000 1.14 1.14 1.10 0 0 0
09/07/2009
1.14
 900 1.18 1.18 1.14 0 0 0
08/07/2009
1.18
 5,100 1.15 1.18 1.17 0 0 0
07/07/2009
1.15
 2,300 1.12 1.17 1.12 0 0 0
06/07/2009
1.12
 6,500 1.05 1.12 1.12 0 0 0
03/07/2009
1.05
 5,300 1.05 1.08 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |