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)
18/09/2020
9.33
 6,800 9.33 9.40 9.33 0 3,700 -0.0
17/09/2020
9.33
 3,712 9.18 10.07 9.33 100 0 0.0
16/09/2020
9.18
 1,700 9.25 9.25 9.18 0 400 -0.0
15/09/2020
9.25
 6,900 9.18 9.33 9.18 0 0 0
14/09/2020
9.18
 11,200 9.25 9.25 9.18 300 8,900 -0.1
11/09/2020
9.25
 20,800 9.03 9.25 9.03 0 11,900 -0.1
10/09/2020
9.03
 7,736 8.96 9.03 8.96 0 0 0
09/09/2020
8.96
 3,880 9.03 9.03 8.88 0 3,600 -0.0
08/09/2020
9.03
 8,400 9.18 9.18 8.96 0 0 0
07/09/2020
9.18
 1,000 9.18 9.18 9.18 0 0 0
04/09/2020
9.18
 120 9.18 9.18 9.18 0 0 0
03/09/2020
9.18
 1,800 9.10 9.18 9.10 0 0 0
01/09/2020
9.10
 7,900 9.10 9.10 9.03 0 4,900 -0.1
31/08/2020
9.10
 13,788 9.10 9.25 9.10 1,000 8,000 -0.1
28/08/2020
9.10
 17,700 9.03 9.10 9.03 0 9,700 -0.1
27/08/2020
9.03
 10,900 9.10 9.10 9.03 0 1,400 -0.0
26/08/2020
9.10
 3,414 9.03 9.10 9.03 0 2,100 -0.0
25/08/2020
9.03
 12,471 9.03 9.10 9.03 0 8,500 -0.1
24/08/2020
9.03
 52,600 9.03 9.18 8.96 0 12,700 -0.2
21/08/2020
9.03
 17,400 9.03 9.10 8.96 0 10,800 -0.1
20/08/2020
9.03
 4,723 8.88 9.03 8.88 0 0 0
19/08/2020
8.88
 15,100 8.88 8.96 8.88 0 0 0
18/08/2020
8.88
 54,700 8.88 8.96 8.88 0 22,400 -0.3
17/08/2020
8.88
 61,157 8.88 8.88 8.73 0 9,800 -0.1
14/08/2020
8.88
 5,300 8.88 9.25 8.88 1,000 3,300 -0.0
13/08/2020
8.88
 28,710 8.73 8.88 8.73 0 17,000 -0.2
12/08/2020
8.73
 9,000 8.66 8.81 8.73 100 0 0.0
11/08/2020
8.66
 22,000 8.59 9.03 8.66 0 2,000 -0.0
10/08/2020
8.59
 24,700 8.59 8.73 8.59 200 10,300 -0.1
07/08/2020
8.59
 9,700 8.66 8.73 8.59 0 0 0
06/08/2020
8.66
 7,000 8.59 8.66 8.51 0 0 0
05/08/2020
8.59
 18,700 8.59 8.66 8.36 0 0 0
04/08/2020
8.59
 31,600 8.22 8.59 8.22 700 0 0.0
03/08/2020
8.22
 21,200 8.29 8.36 8.14 0 0 0
31/07/2020
8.29
 3,000 8.07 8.29 8.07 600 0 0.0
30/07/2020
8.07
 7,000 8.07 8.07 8.07 0 0 0
29/07/2020
8.07
 4,000 8.14 8.22 8.07 0 0 0
28/07/2020
8.14
 1,970 8.14 8.14 8.07 0 0 0
27/07/2020
8.14
 11,900 8.14 8.14 7.70 0 0 0
24/07/2020
8.14
 5,500 8.36 8.36 8.07 1,000 0 0.0
23/07/2020
8.36
 1,500 8.36 8.36 8.36 0 0 0
22/07/2020
8.36
 17,300 8.51 8.51 8.36 1,900 0 0.0
21/07/2020
8.51
 12,800 8.66 8.66 8.44 2,600 0 0.0
20/07/2020
8.66
 1,407 8.66 8.73 8.66 500 0 0.0
17/07/2020
8.66
 3,800 8.66 8.66 8.59 0 0 0
16/07/2020
8.66
 6,710 8.66 8.73 8.66 10 0 0.0
15/07/2020
8.66
 1,000 8.73 8.73 8.59 300 0 0.0
14/07/2020
8.73
 2,500 8.73 8.73 8.73 0 0 0
13/07/2020
8.73
 3,800 8.73 8.73 8.73 100 0 0.0
10/07/2020
8.73
 2 8.73 8.73 8.73 0 0 0
09/07/2020
8.73
 2,400 8.73 8.73 8.51 700 0 0.0
08/07/2020
8.73
 9,501 8.73 8.73 8.44 0 0 0
07/07/2020
8.73
 14,447 8.73 8.81 8.59 2,117 0 0.0
06/07/2020
8.73
 8,114 8.66 8.73 8.59 0 0 0
03/07/2020
8.66
 14,321 8.59 8.73 8.59 9,000 0 0.1
02/07/2020
8.59
 1,616 8.51 8.59 8.44 0 0 0
01/07/2020
8.51
 1,100 8.51 8.59 8.44 0 0 0
30/06/2020
8.51
 300 8.51 8.51 8.51 0 0 0
29/06/2020
8.51
 8,000 8.66 8.66 8.44 0 0 0
26/06/2020
8.66
 2,000 8.81 8.81 8.66 0 0 0
25/06/2020
8.81
 1,300 8.81 8.81 8.81 0 0 0
24/06/2020
8.81
 8,500 8.73 8.81 8.81 0 0 0
23/06/2020
8.73
 2,316 8.73 8.81 8.44 0 0 0
22/06/2020
8.73
 4,900 8.73 8.73 8.66 0 4,800 -0.1
19/06/2020
8.73
 5,600 8.59 8.73 8.66 0 0 0
18/06/2020
8.59
 3,100 8.51 8.59 8.44 0 0 0
17/06/2020
8.51
 2,600 8.36 8.59 8.44 0 0 0
16/06/2020
8.36
 100 8.36 8.36 8.36 0 0 0
15/06/2020
8.36
 6,200 8.44 8.44 8.36 0 0 0
12/06/2020
8.44
 7,700 8.29 8.44 8.36 0 0 0
11/06/2020
8.29
 12,277 8.29 8.66 8.29 0 0 0
10/06/2020
8.29
 8,000 8.36 8.36 8.29 0 0 0
09/06/2020
8.36
 5,300 8.59 8.66 8.22 0 600 -0.0
08/06/2020
8.59
 18,000 8.59 8.66 8.59 0 0 0
05/06/2020
8.59
 16,267 8.59 8.73 8.59 0 600 -0.0
04/06/2020
8.59
 3,617 8.51 8.66 8.51 0 0 0
03/06/2020
8.51
 10,400 8.44 8.51 8.29 0 0 0
02/06/2020
8.44
 18,010 8.22 8.44 8.07 0 0 0
01/06/2020
8.22
 12,600 7.77 8.22 7.85 0 0 0
29/05/2020
7.77
 1,420 7.77 7.85 7.77 0 0 0
28/05/2020
7.77
 700 7.77 7.77 7.77 0 0 0
27/05/2020
7.77
 1,200 7.92 7.92 7.77 0 0 0
26/05/2020
7.92
 6,705 7.77 7.92 7.77 0 0 0
25/05/2020
7.77
 3,100 7.77 7.77 7.77 0 0 0
22/05/2020
7.77
 1,500 7.85 7.85 7.77 0 0 0
21/05/2020
7.85
 300 7.85 7.85 7.85 0 0 0
20/05/2020
7.85
 0 7.85 7.85 7.85 0 0 0
19/05/2020
7.85
 1,400 7.70 7.85 7.77 0 0 0
18/05/2020
7.70
 200 7.85 7.85 7.70 0 0 0
15/05/2020
7.85
 1,500 7.77 7.85 7.77 0 0 0
14/05/2020
7.77
 4,300 7.77 7.77 7.70 1,500 0 0.0
13/05/2020
7.77
 3,900 7.85 7.85 7.70 2,900 0 0.0
12/05/2020
7.85
 2,800 7.70 7.92 7.70 0 0 0
11/05/2020
7.70
 4,002 7.55 7.77 7.55 0 0 0
08/05/2020
7.55
 2,300 7.55 7.55 7.55 0 0 0
07/05/2020
7.55
 300 7.55 7.55 7.40 0 0 0
06/05/2020
7.55
 3,602 7.33 7.55 7.55 0 0 0
05/05/2020
7.33
 100 7.33 7.33 7.33 0 0 0
04/05/2020
7.33
 700 7.25 7.40 7.33 0 300 -0.0
29/04/2020
7.25
 0 7.25 7.25 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |