CTCP Bê tông Hòa Cầm - Intimex (hcc)

10.90
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
(2024-04-22) 		0.10 0.93% 57,200 -5,000 -0.1
10.60
10.90
10.90
2 tháng
(2024-03-21) 		0.10 0.93% 140,000 17,100 0.2
10.60
11
10.90
3 tháng
(2024-02-20) 		0.60 5.83% 216,300 39,200 0.4
10.30
11
10.90
6 tháng
(2023-11-22) 		1.10 11.22% 482,800 33,556 0.4
9.80
11
10.90
12 tháng
(2023-05-26) 		1.20 12.36% 2,277,104 -555,599 -6.7
9.20
11.55
10.90
24 tháng
(2022-05-31) 		0.73 7.18% 2,846,400 -412,735 -5.3
7.50
11.55
10.90
36 tháng
(2021-06-07) 		2.10 23.83% 5,421,404 14,973 -0.4
7.50
12.22
10.90
60 tháng
(2019-06-17) 		1.65 17.80% 12,193,955 -163,461 -3.3
6.66
12.22
10.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
10.90
0
 1,400 10.90 10.90 10.90 0 0 0
#2 17/05/2024
10.90
0
 11,100 10.80 10.90 10.80 0 0 0
#3 16/05/2024
10.90
0.10
 1,800 10.80 10.90 10.80 0 0 0
#4 15/05/2024
10.80
0.10
 11,000 10.80 10.80 10.80 0 0 0
#5 14/05/2024
10.70
0.10
 3,500 10.80 10.80 10.70 0 3,500 -0.0
#6 13/05/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#7 10/05/2024
10.60
-0.30
 100 10.60 10.60 10.60 0 0 0
#8 09/05/2024
10.90
0
 7,600 10.80 10.90 10.70 0 1,500 -0.0
#9 08/05/2024
10.90
0
 1,000 10.90 10.90 10.90 0 0 0
#10 07/05/2024
10.90
0
 4,500 10.80 10.90 10.80 0 0 0
#11 06/05/2024
10.90
0
 100 10.90 10.90 10.90 0 0 0
#12 03/05/2024
10.90
0
 1,300 10.70 10.90 10.70 0 0 0
#13 02/05/2024
10.90
0
 3,500 10.80 10.90 10.60 0 0 0
#14 26/04/2024
10.90
0
 300 10.90 10.90 10.90 0 0 0
#15 25/04/2024
10.90
0
 200 10.90 10.90 10.90 0 0 0
#16 24/04/2024
10.90
0.10
 1,800 10.80 10.90 10.80 0 0 0
#17 23/04/2024
10.80
0
 1,800 10.70 10.80 10.70 0 0 0
#18 22/04/2024
10.80
0
 7,600 10.80 10.90 10.80 0 0 0
#19 19/04/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#20 17/04/2024
10.80
0.10
 3,200 10.70 10.80 10.70 0 0 0
#21 16/04/2024
10.70
-0.10
 4,000 10.70 10.70 10.60 0 0 0
#22 15/04/2024
10.80
-0.10
 11,700 10.90 10.90 10.80 0 0 0
#23 12/04/2024
10.90
0
 600 10.70 10.90 10.70 0 0 0
#24 11/04/2024
10.90
0.10
 3,900 10.80 10.90 10.80 0 200 -0.0
#25 10/04/2024
10.80
0.10
 2,200 10.80 10.80 10.80 0 0 0
#26 09/04/2024
10.70
-0.10
 1,100 10.80 10.90 10.70 200 0 0.0
#27 08/04/2024
10.80
0
 3,500 10.70 10.80 10.70 0 0 0
#28 05/04/2024
10.80
0
 9,100 10.70 10.80 10.70 0 0 0
#29 04/04/2024
10.80
0.20
 600 10.90 10.90 10.60 0 0 0
#30 03/04/2024
10.60
-0.40
 5,800 11 11 10.60 0 0 0
#31 02/04/2024
11
0.20
 22,100 10.80 11 10.80 22,100 0 0.2
#32 01/04/2024
10.80
0
 2,000 10.80 10.80 10.60 0 0 0
#33 29/03/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#34 28/03/2024
10.80
0
 100 10.80 10.80 10.80 0 0 0
#35 27/03/2024
10.80
0
 1,100 10.50 10.80 10.50 0 0 0
#36 26/03/2024
10.80
0
 1,900 10.60 10.80 10.50 0 0 0
#37 25/03/2024
10.80
0
 5,400 10.80 10.80 10.30 0 0 0
#38 22/03/2024
10.80
0
 2,700 10.80 10.80 10.80 0 0 0
#39 21/03/2024
10.80
0.20
 1,800 10.60 10.80 10.50 0 0 0
#40 20/03/2024
10.60
0
 300 10.60 10.60 10.60 0 0 0
#41 19/03/2024
10.60
0.10
 10,100 10.50 10.70 10.50 9,100 0 0.1
#42 18/03/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#43 15/03/2024
10.50
0
 500 10.50 10.50 10.50 0 0 0
#44 14/03/2024
10.50
0
 13,300 10.50 10.70 10.50 0 0 0
#45 13/03/2024
10.50
-0.40
 10,500 10.90 10.90 10.50 0 0 0
#46 12/03/2024
10.90
0.20
 200 10.70 10.90 10.60 0 0 0
#47 11/03/2024
10.70
0
 800 10.70 10.70 10.70 0 0 0
#48 08/03/2024
10.70
0
 0 10.70 10.70 10.70 0 0 0
#49 07/03/2024
10.70
0
 700 10.70 10.70 10.70 310,252 310,252 0
#50 06/03/2024
10.70
0.10
 2,300 10.60 10.70 10.60 0 0 0
#51 05/03/2024
10.60
0.10
 1,000 10.50 10.60 10.40 0 0 0
#52 04/03/2024
10.50
0
 11,400 10.50 10.50 10.50 228,300 228,300 0
#53 01/03/2024
10.50
-0.20
 400 10.70 10.70 10.50 0 0 0
#54 29/02/2024
10.70
0.20
 1,700 10.50 11.40 10.70 0 0 0
#55 28/02/2024
10.50
0
 3,900 10.50 10.50 10.50 0 0 0
#56 27/02/2024
10.50
0
 100 10.50 10.50 10.50 0 0 0
#57 26/02/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#58 23/02/2024
10.50
0
 14,900 10.50 10.70 10.50 13,000 0 0.1
#59 22/02/2024
10.50
0
 1,100 10.50 10.50 10.50 0 0 0
#60 21/02/2024
10.50
0.20
 3,000 10.30 10.50 10.50 0 0 0
#61 20/02/2024
10.30
-0.10
 100 10.40 10.40 10.30 0 0 0
#62 19/02/2024
10.40
0
 1,500 10.40 10.40 10.40 0 0 0
#63 16/02/2024
10.40
0
 1,400 10.40 10.40 10.40 0 1,000 -0.0
#64 15/02/2024
10.40
0.10
 3,100 10.30 10.40 10.30 0 0 0
#65 07/02/2024
10.30
-0.10
 2,200 10.40 10.40 10.10 0 0 0
#66 06/02/2024
10.40
0.10
 4,800 10.30 10.40 10.20 0 0 0
#67 05/02/2024
10.30
0
 4,600 10.30 10.30 10.30 0 100 -0.0
#68 02/02/2024
10.30
0
 5,400 10.30 10.30 10.30 0 0 0
#69 01/02/2024
10.30
0
 100 10.30 10.30 10.30 0 0 0
#70 31/01/2024
10.30
-0.20
 2,200 10.50 10.50 10.30 200 0 0.0
#71 30/01/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#72 29/01/2024
10.50
0
 10,000 10.50 10.50 10.50 0 0 0
#73 26/01/2024
10.50
0.50
 600 10 10.50 10.50 0 0 0
#74 25/01/2024
10
-0.40
 5,800 10.40 10.40 10 0 0 0
#75 24/01/2024
10.40
-0.10
 77,200 10.50 10.50 10 0 0 0
#76 23/01/2024
10.50
0.10
 8,900 10.40 10.50 10.40 0 3,400 -0.0
#77 22/01/2024
10.40
-0.10
 14,600 10.50 10.50 10.40 0 0 0
#78 19/01/2024
10.50
0
 1,300 10.50 10.50 10.50 0 0 0
#79 18/01/2024
10.50
0
 600 10.50 10.60 10.40 0 0 0
#80 17/01/2024
10.50
0
 1,200 10.50 10.60 10.50 0 0 0
#81 16/01/2024
10.50
0
 100 10.50 10.50 10.50 0 0 0
#82 15/01/2024
10.50
-0.10
 1,100 10.60 10.60 10.50 0 0 0
#83 12/01/2024
10.60
0
 5,300 10.60 10.60 10.50 0 0 0
#84 11/01/2024
10.60
-0.20
 400 10.80 10.80 10.50 0 0 0
#85 10/01/2024
10.80
0.20
 2,500 10.60 10.80 10.50 0 0 0
#86 09/01/2024
10.60
-0.10
 2,200 10.70 10.70 10.50 0 500 -0.0
#87 08/01/2024
10.70
0
 6,300 10.70 10.70 10.70 0 0 0
#88 05/01/2024
10.70
-0.10
 200 10.80 10.80 10.60 0 0 0
#89 04/01/2024
10.80
0
 400 10.80 10.80 10.40 0 0 0
#90 03/01/2024
10.80
0.20
 4,800 10.60 10.80 10.50 0 0 0
#91 02/01/2024
10.60
0
 100 10.60 10.60 10.60 0 0 0
#92 29/12/2023
10.60
0.20
 700 10.40 10.60 10.30 0 0 0
#93 28/12/2023
10.40
0.10
 200 10.30 10.40 10.30 0 0 0
#94 27/12/2023
10.30
0.30
 11,600 10 10.40 10.20 0 44 -0.0
#95 26/12/2023
10
-0.40
 1,500 10.40 10.40 10 0 0 0
#96 25/12/2023
10.40
0.40
 700 10 10.40 10 100 0 0.0
#97 22/12/2023
10
-0.30
 1,700 10.30 10.30 10 0 0 0
#98 21/12/2023
10.30
-0.10
 3,600 10.40 10.40 10 0 0 0
#99 20/12/2023
10.40
0
 0 10.40 10.40 10.40 0 0 0
#100 19/12/2023
10.40
0.40
 3,600 10 10.40 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |