CTCP Bê tông Hòa Cầm - Intimex (hcc)

12
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
(2024-10-23) 		-0.40 -3.23% 60,341 10,000 0.1
12
12.40
12
2 tháng
(2024-09-23) 		0.10 0.84% 105,071 11,300 0.1
11.30
12.40
12
3 tháng
(2024-08-26) 		0.55 4.84% 391,447 11,405 0.1
11.30
12.40
12
6 tháng
(2024-05-27) 		1.83 17.95% 787,053 16,505 0.2
10.08
12.40
12
12 tháng
(2023-11-28) 		3.10 34.80% 1,276,291 50,161 0.6
8.90
12.40
12
24 tháng
(2022-12-05) 		4.63 62.82% 3,167,820 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-08) 		2.14 21.72% 4,163,713 -442,150 -5.7
6.81
12.40
12
60 tháng
(2019-12-19) 		4.60 62.24% 11,960,436 -118,256 -2.7
6.05
12.40
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
8.23
 17,100 8.23 8.31 8.23 0 0 0
19/04/2021
8.23
 7,900 8.31 8.31 8.23 0 0 0
16/04/2021
8.31
 11,900 8.23 8.46 8.23 5,100 0 0.1
15/04/2021
8.23
 40,500 8.31 8.46 8.15 0 0 0
14/04/2021
8.31
 5,200 8.23 8.38 8.23 0 0 0
13/04/2021
8.23
 13,917 8.23 8.23 8.15 0 0 0
12/04/2021
8.23
 54,941 8.23 8.23 8.07 0 0 0
09/04/2021
8.23
 11,000 8.23 8.38 8.23 0 0 0
08/04/2021
8.23
 14,800 8.15 8.23 8.00 0 0 0
07/04/2021
8.15
 9,614 8.23 8.23 8.15 1,800 0 0.0
06/04/2021
8.23
 6,170 8.31 8.31 8.23 3,500 0 0.0
05/04/2021
8.31
 9,201 8.38 8.38 8.23 600 0 0.0
02/04/2021
8.38
 21,341 8.31 8.38 8.23 4,100 0 0.0
01/04/2021
8.31
 36,272 8.23 8.38 8.23 20,200 0 0.2
31/03/2021
8.23
 20,200 8.31 8.38 8.23 8,700 0 0.1
30/03/2021
8.31
 33,043 8.31 8.31 8.15 15,000 0 0.2
29/03/2021
8.31
 18,500 8.31 8.31 8.15 6,400 0 0.1
26/03/2021
8.31
 23,300 8.38 8.54 8.07 1,100 2,700 -0.0
25/03/2021
8.38
 40,003 8.07 8.46 8.07 6,200 0 0.1
24/03/2021
8.07
 11,814 8.15 8.15 8.07 2,700 0 0.0
23/03/2021
8.15
 21,100 8.15 8.23 8.07 0 0 0
22/03/2021
8.15
 29,800 8.07 8.15 8.00 3,800 72 0.0
19/03/2021
8.07
 5,697 8.07 8.07 7.92 0 0 0
18/03/2021
8.07
 7,600 8.00 8.07 7.92 0 0 0
17/03/2021
8.00
 5,000 8.00 8.07 7.92 4,000 0 0.0
16/03/2021
8.00
 21,900 8.07 8.07 7.92 0 0 0
15/03/2021
8.07
 9,400 8.00 8.07 7.92 0 4,300 -0.0
12/03/2021
8.00
 15,500 8.31 8.31 7.92 0 0 0
11/03/2021
8.31
 29,200 7.92 8.31 7.92 0 0 0
10/03/2021
7.92
 17,737 7.92 7.92 7.84 0 0 0
09/03/2021
7.92
 12,801 7.84 7.92 7.84 0 0 0
08/03/2021
7.84
 22,200 7.76 7.92 7.76 0 0 0
05/03/2021
7.76
 11,800 7.84 7.84 7.53 0 0 0
04/03/2021
7.84
 2,000 7.76 7.84 7.76 0 0 0
03/03/2021
7.76
 6,196 7.69 7.76 7.76 100 0 0.0
02/03/2021
7.69
 5,802 7.76 7.76 7.69 0 0 0
01/03/2021
7.76
 5,697 7.69 7.84 7.69 400 0 0.0
26/02/2021
7.69
 6,303 7.76 7.76 7.69 0 0 0
25/02/2021
7.76
 6,000 7.76 7.76 7.69 0 0 0
24/02/2021
7.76
 22,523 7.76 7.84 7.69 0 0 0
23/02/2021
7.76
 4,400 7.69 7.76 7.69 900 0 0.0
22/02/2021
7.69
 5,500 7.76 7.84 7.69 200 0 0.0
19/02/2021
7.76
 13,600 7.76 7.76 7.69 0 0 0
18/02/2021
7.76
 4,310 7.69 7.76 7.69 0 0 0
17/02/2021
7.69
 14,700 7.61 7.84 7.61 0 0 0
09/02/2021
7.61
 30,574 7.61 7.69 7.53 0 0 0
08/02/2021
7.61
 10,700 7.69 8.00 7.61 0 0 0
05/02/2021
7.69
 14,900 7.69 7.76 7.53 6,000 3,000 0.0
04/02/2021
7.69
 2,700 7.53 7.69 7.53 0 0 0
03/02/2021
7.53
 9,800 7.69 7.69 7.53 0 800 -0.0
02/02/2021
7.69
 4,903 7.22 7.69 7.53 0 0 0
01/02/2021
7.22
 9,400 7.76 7.76 7.22 2,000 0 0.0
29/01/2021
7.76
 19,900 7.06 7.76 7.14 1,000 3,500 -0.0
28/01/2021
7.06
 41,908 7.76 7.76 6.99 4,400 0 0.0
27/01/2021
7.76
 25,500 7.92 7.92 7.69 0 0 0
26/01/2021
7.92
 46,500 7.92 8.00 7.61 3,000 0 0.0
25/01/2021
7.92
 37,300 7.92 8.00 7.84 0 0 0
22/01/2021
7.92
 39,300 8.07 8.15 7.84 0 0 0
21/01/2021
8.07
 7,600 8.15 8.31 8.07 3,000 0 0.0
20/01/2021
8.15
 5,200 8.00 8.15 7.76 0 0 0
19/01/2021
8.00
 33,300 8.38 8.38 7.76 0 0 0
18/01/2021
8.38
 23,000 8.38 8.46 8.15 0 0 0
15/01/2021
8.38
 15,300 8.31 8.54 8.38 0 0 0
14/01/2021
8.31
 28,200 8.31 8.46 8.31 0 0 0
13/01/2021
8.31
 31,300 8.23 8.54 8.31 0 0 0
12/01/2021
8.23
 65,700 7.92 8.38 7.92 0 0 0
11/01/2021
7.92
 8,000 7.92 8.00 7.84 3,500 1,600 0.0
08/01/2021
7.92
 36,200 7.92 8.07 7.84 1,000 2,000 -0.0
07/01/2021
7.92
 19,700 7.92 8.07 7.92 0 0 0
06/01/2021
7.92
 25,710 8.07 8.07 7.92 0 0 0
05/01/2021
8.07
 200 8.07 8.07 8.07 0 0 0
04/01/2021
8.07
 7,300 8.07 8.07 7.84 0 0 0
31/12/2020
8.07
 12,000 7.92 8.07 7.92 0 0 0
30/12/2020
7.92
 4,620 8.00 8.00 7.92 0 0 0
29/12/2020
8.00
 35,904 7.84 8.07 7.76 0 0 0
28/12/2020
7.84
 31,010 8.07 8.15 7.76 100 0 0.0
25/12/2020
8.07
 17,651 8.07 8.07 8.00 0 0 0
24/12/2020
8.07
 14,900 8.23 8.54 8.00 3,500 0 0.0
23/12/2020
8.23
 30,210 8.07 8.23 7.92 0 0 0
22/12/2020
8.07
 6,900 8.15 8.15 7.92 0 0 0
21/12/2020
8.15
 20,812 8.07 8.38 7.76 0 0 0
18/12/2020
8.07
 440 7.92 8.07 8.07 0 0 0
17/12/2020
7.92
 6,250 7.92 8.07 7.92 100 0 0.0
16/12/2020
7.92
 33,000 7.92 7.92 7.76 0 0 0
15/12/2020
7.92
 12,958 7.76 7.92 7.76 0 258 -0.0
14/12/2020
7.76
 30,320 7.76 7.92 7.76 0 0 0
11/12/2020
7.76
 57,700 7.53 7.76 7.53 0 0 0
10/12/2020
7.53
 40,500 7.53 7.53 7.45 1,500 0 0.0
09/12/2020
7.53
 17,759 7.53 7.53 7.53 0 0 0
08/12/2020
7.53
 8,000 7.53 7.61 7.53 0 0 0
07/12/2020
7.53
 47,800 7.45 7.53 7.45 0 0 0
04/12/2020
7.45
 41,800 7.61 7.61 7.45 0 0 0
03/12/2020
7.61
 23,100 7.61 7.61 7.53 0 0 0
02/12/2020
7.61
 16,300 7.69 7.69 7.53 0 0 0
01/12/2020
7.69
 26,600 7.61 7.69 7.45 0 0 0
30/11/2020
7.61
 43,910 7.53 7.61 7.45 0 0 0
27/11/2020
7.53
 27,702 7.61 7.61 7.45 0 0 0
26/11/2020
7.61
 13,400 7.53 7.69 7.53 0 0 0
25/11/2020
7.53
 19,844 7.69 7.76 7.53 0 0 0
24/11/2020
7.69
 79,020 7.53 7.69 7.53 0 70 -0.0

Chính sách bảo mật | Điều khoản sử dụng |