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
(2024-10-28) 		-0.10 -0.83% 51,640 4,000 0.0
12
12.10
12
2 tháng
(2024-09-26) 		0.60 5.26% 89,655 11,300 0.1
11.40
12.40
12
3 tháng
(2024-08-27) 		0.46 4.02% 391,347 11,405 0.1
11.30
12.40
12
6 tháng
(2024-05-29) 		1.83 17.95% 785,151 16,505 0.2
10.08
12.40
12
12 tháng
(2023-12-01) 		3.01 33.44% 1,268,991 49,661 0.6
8.99
12.40
12
24 tháng
(2022-12-06) 		4.63 62.82% 3,167,820 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-13) 		1.83 18% 4,127,713 -442,350 -5.7
6.81
12.40
12
60 tháng
(2019-12-23) 		4.60 62.24% 11,955,236 -118,456 -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)
23/11/2020
7.53
 48,430 7.76 7.76 7.53 2,100 0 0.0
20/11/2020
7.76
 32,290 7.84 7.84 7.69 0 0 0
19/11/2020
7.84
 23,939 7.92 8.00 7.84 0 0 0
18/11/2020
7.92
 21,510 8.00 8.00 7.84 0 0 0
17/11/2020
8.00
 34,421 8.07 8.07 8.00 0 0 0
16/11/2020
8.07
 16,600 8.23 8.77 8.07 0 300 -0.0
13/11/2020
8.23
 16,500 8.31 8.31 8.07 0 0 0
12/11/2020
8.31
 38,800 8.31 8.31 8.07 0 0 0
11/11/2020
8.31
 500 8.15 8.31 8.07 0 0 0
10/11/2020
8.15
 8,110 8.15 8.54 8.07 100 0 0.0
09/11/2020
8.15
 8,810 8.15 8.23 8.07 0 0 0
06/11/2020
8.15
 1,620 8.15 8.15 8.15 0 0 0
05/11/2020
8.15
 18,800 8.23 8.23 8.15 0 1,500 -0.0
04/11/2020
8.23
 7,300 8.31 8.31 8.15 0 0 0
03/11/2020
8.31
 16,020 8.23 8.31 8.23 3,700 0 0.0
02/11/2020
8.23
 4,000 8.69 8.69 8.23 0 0 0
30/10/2020
8.69
 160 8.23 8.69 8.69 0 0 0
29/10/2020
8.23
 10,410 8.15 8.23 8.00 0 0 0
28/10/2020
8.15
 13,010 8.23 8.46 8.07 0 0 0
27/10/2020
8.23
 26,500 8.46 8.46 8.23 0 0 0
26/10/2020
8.46
 4,000 8.46 8.69 8.38 0 0 0
23/10/2020
8.46
 4,331 8.77 8.77 8.38 0 0 0
22/10/2020
8.77
 10,014 8.77 8.77 8.46 4,010 0 0.0
21/10/2020
8.77
 29,800 8.23 8.93 8.46 5,000 500 0.1
20/10/2020
8.23
 25,700 8.23 8.23 7.53 0 0 0
19/10/2020
8.23
 66,360 9.08 9.08 8.23 0 0 0
16/10/2020
9.08
 26,310 9.55 9.55 8.62 300 0 0.0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 19%
15/10/2020
9.55
 96,420 9.55 9.63 9.32 0 3,500 -0.0
14/10/2020
9.55
 129,900 9.68 9.88 9.55 0 0 0
13/10/2020
9.68
 192,310 9.55 9.82 9.48 7,100 0 0.1
12/10/2020
9.55
 158,200 9.41 9.68 9.41 200 100 0.0
09/10/2020
9.41
 127,789 9.62 9.62 9.35 829 0 0.0
08/10/2020
9.62
 67,200 9.48 9.82 9.48 2,100 0 0.0
07/10/2020
9.48
 206,412 9.35 9.55 9.28 0 55,100 -0.8
06/10/2020
9.35
 118,000 9.35 9.35 9.28 3,000 38,000 -0.5
05/10/2020
9.35
 191,630 9.01 9.35 8.94 0 70,100 -1.0
02/10/2020
9.01
 56,309 9.14 9.14 8.88 0 10,600 -0.1
01/10/2020
9.14
 92,280 9.08 9.14 8.94 800 28,100 -0.4
30/09/2020
9.08
 106,470 9.01 9.08 8.67 0 17,800 -0.2
29/09/2020
9.01
 118,672 8.27 9.08 8.27 0 4,200 -0.1
28/09/2020
8.27
 4,000 8.34 8.34 8.20 0 100 -0.0
25/09/2020
8.34
 20,900 8.41 8.41 8.27 0 0 0
24/09/2020
8.41
 7,000 8.61 8.61 8.34 0 2,200 -0.0
23/09/2020
8.61
 2,400 8.41 8.61 8.41 100 0 0.0
22/09/2020
8.41
 1,200 8.47 8.47 8.41 0 0 0
21/09/2020
8.47
 17,900 8.47 8.54 8.47 200 3,100 -0.0
18/09/2020
8.47
 6,800 8.47 8.54 8.47 0 3,700 -0.0
17/09/2020
8.47
 3,712 8.34 9.14 8.47 100 0 0.0
16/09/2020
8.34
 1,700 8.41 8.41 8.34 0 400 -0.0
15/09/2020
8.41
 6,900 8.34 8.47 8.34 0 0 0
14/09/2020
8.34
 11,200 8.41 8.41 8.34 300 8,900 -0.1
11/09/2020
8.41
 20,800 8.20 8.41 8.20 0 11,900 -0.1
10/09/2020
8.20
 7,736 8.14 8.20 8.14 0 0 0
09/09/2020
8.14
 3,880 8.20 8.20 8.07 0 3,600 -0.0
08/09/2020
8.20
 8,400 8.34 8.34 8.14 0 0 0
07/09/2020
8.34
 1,000 8.34 8.34 8.34 0 0 0
04/09/2020
8.34
 120 8.34 8.34 8.34 0 0 0
03/09/2020
8.34
 1,800 8.27 8.34 8.27 0 0 0
01/09/2020
8.27
 7,900 8.27 8.27 8.20 0 4,900 -0.1
31/08/2020
8.27
 13,788 8.27 8.41 8.27 1,000 8,000 -0.1
28/08/2020
8.27
 17,700 8.20 8.27 8.20 0 9,700 -0.1
27/08/2020
8.20
 10,900 8.27 8.27 8.20 0 1,400 -0.0
26/08/2020
8.27
 3,414 8.20 8.27 8.20 0 2,100 -0.0
25/08/2020
8.20
 12,471 8.20 8.27 8.20 0 8,500 -0.1
24/08/2020
8.20
 52,600 8.20 8.34 8.14 0 12,700 -0.2
21/08/2020
8.20
 17,400 8.20 8.27 8.14 0 10,800 -0.1
20/08/2020
8.20
 4,723 8.07 8.20 8.07 0 0 0
19/08/2020
8.07
 15,100 8.07 8.14 8.07 0 0 0
18/08/2020
8.07
 54,700 8.07 8.14 8.07 0 22,400 -0.3
17/08/2020
8.07
 61,157 8.07 8.07 7.93 0 9,800 -0.1
14/08/2020
8.07
 5,300 8.07 8.41 8.07 1,000 3,300 -0.0
13/08/2020
8.07
 28,710 7.93 8.07 7.93 0 17,000 -0.2
12/08/2020
7.93
 9,000 7.87 8.00 7.93 100 0 0.0
11/08/2020
7.87
 22,000 7.80 8.20 7.87 0 2,000 -0.0
10/08/2020
7.80
 24,700 7.80 7.93 7.80 200 10,300 -0.1
07/08/2020
7.80
 9,700 7.87 7.93 7.80 0 0 0
06/08/2020
7.87
 7,000 7.80 7.87 7.73 0 0 0
05/08/2020
7.80
 18,700 7.80 7.87 7.60 0 0 0
04/08/2020
7.80
 31,600 7.46 7.80 7.46 700 0 0.0
03/08/2020
7.46
 21,200 7.53 7.60 7.40 0 0 0
31/07/2020
7.53
 3,000 7.33 7.53 7.33 600 0 0.0
30/07/2020
7.33
 7,000 7.33 7.33 7.33 0 0 0
29/07/2020
7.33
 4,000 7.40 7.46 7.33 0 0 0
28/07/2020
7.40
 1,970 7.40 7.40 7.33 0 0 0
27/07/2020
7.40
 11,900 7.40 7.40 6.99 0 0 0
24/07/2020
7.40
 5,500 7.60 7.60 7.33 1,000 0 0.0
23/07/2020
7.60
 1,500 7.60 7.60 7.60 0 0 0
22/07/2020
7.60
 17,300 7.73 7.73 7.60 1,900 0 0.0
21/07/2020
7.73
 12,800 7.87 7.87 7.67 2,600 0 0.0
20/07/2020
7.87
 1,407 7.87 7.93 7.87 500 0 0.0
17/07/2020
7.87
 3,800 7.87 7.87 7.80 0 0 0
16/07/2020
7.87
 6,710 7.87 7.93 7.87 10 0 0.0
15/07/2020
7.87
 1,000 7.93 7.93 7.80 300 0 0.0
14/07/2020
7.93
 2,500 7.93 7.93 7.93 0 0 0
13/07/2020
7.93
 3,800 7.93 7.93 7.93 100 0 0.0
10/07/2020
7.93
 2 7.93 7.93 7.93 0 0 0
09/07/2020
7.93
 2,400 7.93 7.93 7.73 700 0 0.0
08/07/2020
7.93
 9,501 7.93 7.93 7.67 0 0 0
07/07/2020
7.93
 14,447 7.93 8.00 7.80 2,117 0 0.0
06/07/2020
7.93
 8,114 7.87 7.93 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |