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
(2024-08-26) 		0.50 3.97% 286,000 505 0.0
12.60
13.20
13.10
2 tháng
(2024-07-25) 		0.80 6.50% 446,100 1,205 0.0
12
13.20
13.10
3 tháng
(2024-06-25) 		1.50 12.93% 544,100 5,705 0.1
11.60
13.20
13.10
6 tháng
(2024-03-27) 		2.30 21.30% 839,800 22,805 0.3
10.60
13.20
13.10
12 tháng
(2023-09-29) 		3 29.70% 1,453,100 44,661 0.5
9.20
13.20
13.10
24 tháng
(2022-10-04) 		3.49 36.28% 3,413,351 -441,254 -5.6
7.50
13.20
13.10
36 tháng
(2021-10-11) 		3.10 31.02% 4,887,353 -288,350 -3.7
7.50
13.20
13.10
60 tháng
(2019-10-21) 		4.14 46.26% 11,999,936 -124,356 -2.7
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)
15/02/2023
8.01
 100 7.53 8.01 8.01 100 0 0.0
14/02/2023
7.53
 5 7.53 7.53 7.53 0 0 0
13/02/2023
7.53
 100 8.01 8.01 7.53 0 0 0
10/02/2023
8.01
 200 8.01 8.01 8.01 0 0 0
09/02/2023
8.01
 700 8.01 8.01 7.69 0 0 0
08/02/2023
8.01
 0 8.01 8.01 8.01 0 0 0
07/02/2023
8.01
 2,900 7.93 8.01 7.61 0 0 0
06/02/2023
7.93
 5,400 7.93 8.01 7.85 5,100 0 0.1
03/02/2023
7.93
 3,000 8.01 8.01 7.93 0 0 0
02/02/2023
8.01
 3,100 8.17 8.17 8.01 0 0 0
01/02/2023
8.17
 360 8.25 8.25 8.17 0 0 0
31/01/2023
8.25
 4,100 8.41 8.41 8.17 0 0 0
30/01/2023
8.41
 0 8.41 8.41 8.41 0 0 0
27/01/2023
8.41
 100 7.93 8.41 8.41 0 0 0
19/01/2023
7.93
 100 7.93 7.93 7.93 0 0 0
18/01/2023
7.93
 0 7.93 7.93 7.93 0 0 0
17/01/2023
7.93
 0 7.93 7.93 7.93 0 0 0
16/01/2023
7.93
 0 7.93 7.93 7.93 0 0 0
13/01/2023
7.93
 0 7.93 7.93 7.93 0 0 0
12/01/2023
7.93
 505 8.01 8.01 7.93 0 0 0
11/01/2023
8.01
 632 8.01 8.01 8.01 0 0 0
10/01/2023
8.01
 500 7.77 8.01 8.01 0 0 0
09/01/2023
7.77
 1,000 7.69 7.77 7.77 900 0 0.0
06/01/2023
7.69
 4,015 7.37 7.69 7.61 0 0 0
05/01/2023
7.37
 0 7.37 7.37 7.37 0 0 0
04/01/2023
7.37
 84 7.37 7.37 7.37 0 65 -0.0
03/01/2023
7.37
 0 7.37 7.37 7.37 0 0 0
30/12/2022
7.37
 0 7.37 7.37 7.37 0 0 0
29/12/2022
7.37
 0 7.37 7.37 7.37 0 0 0
28/12/2022
7.37
 2,000 7.61 7.61 7.37 0 0 0
27/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
26/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
23/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
22/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
21/12/2022
7.61
 1 7.61 7.61 7.61 0 0 0
20/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
19/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
16/12/2022
7.61
 0 7.61 7.61 7.61 0 0 0
15/12/2022
7.61
 522 7.37 7.61 7.61 0 0 0
14/12/2022
7.37
 0 7.37 7.37 7.37 0 0 0
13/12/2022
7.37
 0 7.37 7.37 7.37 0 0 0
12/12/2022
7.37
 1 7.37 7.37 7.37 0 0 0
09/12/2022
7.37
 100 7.37 7.37 7.37 0 0 0
08/12/2022
7.37
 2,710 7.37 7.45 7.37 500 0 0.0
07/12/2022
7.37
 8,610 7.37 7.45 7.37 0 0 0
06/12/2022
7.37
 2,000 7.37 7.37 7.37 0 0 0
05/12/2022
7.37
 0 7.37 7.37 7.37 0 0 0
02/12/2022
7.37
 700 7.21 7.37 7.29 0 0 0
01/12/2022
7.21
 1,108 7.61 7.61 7.21 0 100 -0.0
30/11/2022
7.61
 0 7.61 7.61 7.61 0 0 0
29/11/2022
7.61
 300 7.45 7.61 7.21 0 0 0
28/11/2022
7.45
 1,100 7.13 7.45 7.45 0 0 0
25/11/2022
7.13
 900 7.05 7.13 7.13 0 0 0
24/11/2022
7.05
 3,788 6.81 7.05 6.81 0 0 0
23/11/2022
6.81
 18,400 6.81 6.81 6.81 17,400 0 0.1
22/11/2022
6.81
 22,000 6.81 6.81 6.81 21,000 0 0.2
21/11/2022
6.81
 38,900 6.81 6.89 6.81 28,500 0 0.2
18/11/2022
6.81
 90,500 7.21 7.61 6.49 88,000 90,300 -0.0
17/11/2022
7.21
 0 7.21 7.21 7.21 0 0 0
16/11/2022
7.21
 3,600 7.05 7.21 6.73 2,000 100 0.0
15/11/2022
7.05
 106,900 7.37 7.37 6.81 104,000 90,800 0.1
14/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
11/11/2022
7.37
 500 7.37 7.45 7.37 200 0 0.0
10/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
09/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
08/11/2022
7.37
 5,000 7.93 7.93 7.29 100 100 0
07/11/2022
7.93
 400 8.01 8.01 7.45 0 0 0
04/11/2022
8.01
 0 8.01 8.01 8.01 0 0 0
03/11/2022
8.01
 10,200 7.61 8.01 7.21 5,100 100 0.1
02/11/2022
7.61
 28,559 8.01 8.01 7.21 10,900 100 0.1
01/11/2022
8.01
 0 8.01 8.01 8.01 0 0 0
31/10/2022
8.01
 1,500 7.93 8.01 7.93 500 100 0.0
28/10/2022
7.93
 100 8.01 8.01 7.93 0 0 0
27/10/2022
8.01
 0 8.01 8.01 8.01 0 0 0
26/10/2022
8.01
 1,079 8.09 8.09 8.01 400 0 0.0
25/10/2022
8.09
 88 8.09 8.09 8.09 0 88 -0.0
24/10/2022
8.09
 1,000 8.01 8.17 8.09 0 0 0
21/10/2022
8.01
 100 8.41 8.41 8.01 0 0 0
20/10/2022
8.41
 600 8.41 8.41 8.41 0 0 0
19/10/2022
8.41
 200 8.57 8.57 8.41 0 0 0
18/10/2022
8.57
 0 8.57 8.57 8.57 0 0 0
17/10/2022
8.57
 0 8.57 8.57 8.57 0 0 0
14/10/2022
8.57
 100 8.41 8.57 8.57 0 0 0
13/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
12/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
11/10/2022
8.41
 500 8.73 8.73 8.41 500 0 0.0
10/10/2022
8.73
 100 8.41 8.73 8.73 100 0 0.0
07/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
06/10/2022
8.41
 2,000 8.73 8.73 8.41 0 0 0
05/10/2022
8.73
 0 8.73 8.73 8.73 0 0 0
04/10/2022
8.73
 5,000 8.73 8.73 8.73 5,000 0 0.1
03/10/2022
8.73
 30,300 8.81 8.81 8.73 30,000 5,000 0.3
30/09/2022
8.81
 200 8.81 8.81 7.93 0 0 0
29/09/2022
8.81
 142 8.09 8.81 8.81 0 0 0
28/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0
27/09/2022
8.09
 518 8.49 8.49 8.09 0 0 0
26/09/2022
8.49
 8,500 8.49 8.65 8.49 6,900 2,000 0.1
23/09/2022
8.49
 1,000 8.41 8.81 8.49 0 0 0
22/09/2022
8.41
 800 8.81 8.81 8.41 0 0 0
21/09/2022
8.81
 108 8.41 8.81 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |