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
(2024-08-21) 		0.60 4.80% 417,800 505 0.0
12.50
13.20
13.10
2 tháng
(2024-07-22) 		0.70 5.65% 458,600 2,205 0.0
12
13.20
13.10
3 tháng
(2024-06-24) 		1.60 13.91% 563,500 5,705 0.1
11.50
13.20
13.10
6 tháng
(2024-03-25) 		2.30 21.30% 847,100 22,805 0.3
10.60
13.20
13.10
12 tháng
(2023-09-26) 		3.10 31% 1,478,100 44,561 0.5
9.20
13.20
13.10
24 tháng
(2022-10-03) 		3.49 36.28% 3,443,651 -416,254 -5.4
7.50
13.20
13.10
36 tháng
(2021-10-06) 		3.10 31.02% 4,917,154 -278,550 -3.6
7.50
13.20
13.10
60 tháng
(2019-10-17) 		4.22 47.48% 12,013,236 -125,956 -2.8
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)
27/04/2022
10.25
 100 10.25 10.25 10.25 0 0 0
26/04/2022
10.25
 0 10.25 10.25 10.25 0 0 0
25/04/2022
10.25
 500 10.25 10.34 9.23 0 0 0
22/04/2022
10.25
 2,700 10.25 10.25 10.25 0 0 0
21/04/2022
10.25
 600 10.25 10.25 9.49 0 0 0
20/04/2022
10.25
 1,600 10.34 10.34 10.25 0 0 0
19/04/2022
10.34
 300 10.25 10.34 10.34 0 0 0
18/04/2022
10.25
 13,400 10.68 10.68 10.25 0 0 0
15/04/2022
10.68
 2,000 10.43 10.68 10.34 0 0 0
14/04/2022
10.43
 1,300 10.68 10.68 10.43 0 0 0
13/04/2022
10.68
 0 10.68 10.68 10.68 0 0 0
12/04/2022
10.68
 1,310 10.68 11.71 10.68 0 0 0
08/04/2022
10.68
 5,100 10.68 10.68 10.68 0 0 0
07/04/2022
10.68
 4,400 10.77 10.77 10.68 0 0 0
06/04/2022
10.77
 5,501 10.68 10.77 10.68 0 500 -0.0
05/04/2022
10.68
 4,000 10.60 10.68 10.60 0 0 0
04/04/2022
10.60
 1,100 10.34 10.60 10.34 0 1,000 -0.0
01/04/2022
10.34
 23,000 10.25 10.43 9.66 0 0 0
31/03/2022
10.25
 0 10.25 10.25 10.25 0 0 0
30/03/2022
10.25
 10,569 10.34 10.68 10.25 700 0 0.0
29/03/2022
10.34
 1,200 10.68 10.68 10.34 0 0 0
28/03/2022
10.68
 22,800 10.25 10.85 10.68 0 0 0
25/03/2022
10.25
 6,501 10.51 10.51 10.25 0 0 0
24/03/2022
10.51
 100 10.51 10.51 10.51 0 0 0
23/03/2022
10.51
 1,700 10.68 10.68 10.51 0 0 0
22/03/2022
10.68
 8,000 10.34 10.68 10.34 0 100 -0.0
21/03/2022
10.34
 10,600 10.68 10.68 10.34 0 300 -0.0
18/03/2022
10.68
 6,800 10.68 10.68 10.68 0 0 0
17/03/2022
10.68
 12,800 10.68 10.68 10.68 0 0 0
16/03/2022
10.68
 270 10.60 10.68 10.68 0 0 0
15/03/2022
10.60
 500 10.68 10.68 10.60 0 0 0
14/03/2022
10.68
 310 10.34 10.77 10.68 0 0 0
11/03/2022
10.34
 208 10.60 10.60 10.34 0 0 0
10/03/2022
10.60
 1,741 10.17 10.68 10.17 0 0 0
09/03/2022
10.17
 600 10.00 10.17 10.17 0 0 0
08/03/2022
10.00
 600 10.25 10.25 9.83 0 400 -0.0
07/03/2022
10.25
 2,000 10.25 10.34 10.25 0 0 0
04/03/2022
10.25
 100 10.51 10.51 10.25 0 0 0
03/03/2022
10.51
 7,200 10.34 10.51 10.25 0 3,700 -0.0
02/03/2022
10.34
 800 10.25 10.34 10.25 0 0 0
01/03/2022
10.25
 2,700 10.25 10.68 10.25 0 0 0
28/02/2022
10.25
 0 10.25 10.25 10.25 0 0 0
25/02/2022
10.25
 1,100 10.25 10.43 10.25 0 0 0
24/02/2022
10.25
 7,600 10.43 10.51 10.25 0 0 0
23/02/2022
10.43
 846 10.17 10.51 10.34 0 0 0
22/02/2022
10.17
 6,300 10.51 10.68 10.17 0 0 0
21/02/2022
10.51
 300 10.51 10.51 10.51 0 0 0
18/02/2022
10.51
 0 10.51 10.51 10.51 0 0 0
17/02/2022
10.51
 1,480 10.51 10.51 10.51 0 0 0
16/02/2022
10.51
 2,200 10.51 10.51 10.51 0 0 0
15/02/2022
10.51
 900 10.51 10.60 10.51 0 0 0
14/02/2022
10.51
 1,500 10.51 10.68 9.66 0 500 -0.0
11/02/2022
10.51
 1,000 10.51 10.51 10.34 0 0 0
10/02/2022
10.51
 100 10.51 10.51 10.51 0 0 0
09/02/2022
10.51
 1,700 10.68 10.68 10.25 0 0 0
08/02/2022
10.68
 0 10.68 10.68 10.68 0 0 0
07/02/2022
10.68
 3,700 10.68 10.68 10.25 0 0 0
28/01/2022
10.68
 2,000 10.68 10.68 10.60 0 700 -0.0
27/01/2022
10.68
 0 10.68 10.68 10.68 0 0 0
26/01/2022
10.68
 0 10.68 10.68 10.68 0 0 0
25/01/2022
10.68
 100 10.68 10.68 10.68 0 0 0
24/01/2022
10.68
 200 10.68 10.68 10.68 0 0 0
21/01/2022
10.68
 1,000 10.34 10.77 10.51 0 0 0
20/01/2022
10.34
 400 9.83 10.34 10.25 0 0 0
19/01/2022
9.83
 2,600 10.25 10.25 9.83 0 2,600 -0.0
18/01/2022
10.25
 1,000 10.77 10.77 10.25 0 0 0
17/01/2022
10.77
 1,000 11.19 11.19 10.77 0 0 0
14/01/2022
11.19
 23,654 10.60 11.28 10.60 0 0 0
13/01/2022
10.60
 400 11.28 11.28 10.60 0 0 0
12/01/2022
11.28
 29,400 11.45 11.45 10.60 2,600 1,700 0.0
11/01/2022
11.45
 46,500 11.45 11.54 10.94 0 17,900 -0.2
10/01/2022
11.45
 37,710 10.51 11.45 10.68 100 14,800 -0.2
07/01/2022
10.51
 0 10.51 10.51 10.51 0 0 0
06/01/2022
10.51
 4,300 10.85 10.85 10.51 0 0 0
05/01/2022
10.85
 8,156 10.60 10.85 10.43 0 0 0
04/01/2022
10.60
 5,600 10.43 10.68 10.51 0 0 0
31/12/2021
10.43
 1,600 10.25 10.51 10.34 0 0 0
30/12/2021
10.25
 7,400 10.34 10.68 10.25 0 0 0
29/12/2021
10.34
 10,400 10.43 10.43 10.25 0 0 0
28/12/2021
10.43
 3,696 10.34 10.60 10.34 300 0 0.0
27/12/2021
10.34
 2,100 10.68 10.68 10.25 0 600 -0.0
24/12/2021
10.68
 8,000 10.68 10.68 10.43 0 6,700 -0.1
23/12/2021
10.68
 5,300 10.34 10.94 10.43 0 0 0
22/12/2021
10.34
 4,000 10.60 10.85 10.34 0 500 -0.0
21/12/2021
10.60
 4,000 10.68 10.68 10.60 1,500 0 0.0
20/12/2021
10.68
 9,450 10.77 10.94 10.68 3,400 900 0.0
17/12/2021
10.77
 2,300 10.77 10.94 10.77 500 200 0.0
16/12/2021
10.77
 200 10.94 10.94 10.77 0 0 0
15/12/2021
10.94
 3,000 10.77 10.94 10.68 1,000 220 0.0
14/12/2021
10.77
 5,500 11.19 11.45 10.77 100 0 0.0
13/12/2021
11.19
 7,310 10.25 11.19 10.77 0 3,000 -0.0
10/12/2021
10.25
 21,100 10.85 10.85 10.25 0 0 0
09/12/2021
10.85
 3,300 10.85 10.85 10.51 0 0 0
08/12/2021
10.85
 11,600 11.02 11.11 10.68 200 0 0.0
07/12/2021
11.02
 83 11.02 11.02 11.02 0 0 0
06/12/2021
11.02
 6,100 11.11 11.19 11.02 0 0 0
03/12/2021
11.11
 17,600 11.28 11.37 11.11 200 0 0.0
02/12/2021
11.28
 5,100 11.28 11.54 10.94 0 0 0
01/12/2021
11.28
 3,200 11.19 11.54 11.19 0 0 0
30/11/2021
11.19
 10,600 11.28 11.28 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |