CTCP Thương mại Dịch vụ Vận tải Xi măng Hải Phòng (hct)

9.60
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
(2024-10-16) 		2.40 33.33% 2,700 0 0
7.20
9.60
9.60
2 tháng
(2024-09-16) 		0.60 6.67% 104,100 0 0
6.60
9.60
9.60
3 tháng
(2024-08-19) 		-0.20 -2.04% 104,100 0 0
6.60
9.80
9.60
6 tháng
(2024-05-20) 		-0.20 -2.04% 104,200 0 0
6.60
9.80
9.60
12 tháng
(2023-11-21) 		0.20 2.13% 114,117 0 0
6.60
11.20
9.60
24 tháng
(2022-11-28) 		-7.08 -42.43% 125,075 0 0
4.54
16.68
9.60
36 tháng
(2021-12-01) 		-7.71 -44.54% 140,521 -3,300 -0.1
4.54
17.31
9.60
60 tháng
(2019-12-12) 		-9.45 -49.62% 736,794 -98,800 -0.9
4.54
22.56
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
8.99
 21,100 8.99 8.99 8.99 0 0 0
12/11/2020
8.99
 9,900 8.90 8.99 8.90 0 0 0
11/11/2020
8.90
 25,100 8.81 8.90 8.81 0 19,600 -0.2
10/11/2020
8.90
 31,300 8.63 8.90 8.27 0 28,700 -0.3
09/11/2020
8.54
 7,941 8.54 8.63 8.54 0 2,000 -0.0
06/11/2020
8.45
 20,900 7.28 8.45 7.28 0 0 0
05/11/2020
8.09
 0 8.09 8.09 8.09 0 0 0
04/11/2020
8.09
 500 8.09 8.09 8.09 0 0 0
03/11/2020
8.90
 0 8.90 8.90 8.90 0 0 0
02/11/2020
8.90
 0 8.90 8.90 8.90 0 0 0
30/10/2020
8.90
 2,200 8.09 8.90 8.09 2,200 0 0.0
29/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/10/2020
8.09
 300 7.82 8.09 7.82 0 0 0
27/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
26/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
23/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
22/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
21/10/2020
8.09
 100 8.09 8.09 8.09 100 0 0.0
20/10/2020
7.73
 2,100 7.73 7.91 7.73 0 0 0
19/10/2020
7.73
 2,700 7.64 7.73 7.64 0 0 0
16/10/2020
7.73
 100 7.73 7.73 7.73 0 0 0
15/10/2020
7.82
 0 7.82 7.82 7.82 0 0 0
14/10/2020
7.82
 1,400 7.82 7.82 7.19 100 0 0.0
13/10/2020
7.91
 600 7.37 7.91 7.37 0 0 0
12/10/2020
7.82
 0 7.82 7.82 7.82 0 0 0
09/10/2020
7.82
 1,200 7.37 7.82 7.37 0 0 0
08/10/2020
7.82
 4,200 7.64 7.82 7.37 400 0 0.0
07/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
06/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
05/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
02/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
01/10/2020
8.09
 2,500 8.27 8.27 7.64 100 0 0.0
30/09/2020
8.00
 1,300 7.55 8.00 7.46 0 0 0
29/09/2020
8.27
 13,213 7.73 8.45 7.46 500 12,500 -0.1
28/09/2020
8.27
 3,000 8.27 8.27 7.64 100 0 0.0
25/09/2020
8.27
 25,100 8.63 8.72 8.09 200 0 0.0
24/09/2020
8.09
 2,700 8.27 8.63 8.09 0 0 0
23/09/2020
8.72
 6,400 9.44 9.44 8.00 1,000 1,400 -0.0
22/09/2020
8.81
 1,500 8.18 8.81 8.09 700 100 0.0
21/09/2020
8.90
 23,809 8.09 8.90 8.09 400 17,900 -0.2
18/09/2020
8.90
 100 8.90 8.90 8.90 0 100 -0.0
17/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
16/09/2020
9.44
 0 9.44 9.44 9.44 0 0 0
15/09/2020
9.44
 1,400 8.90 9.80 8.90 200 0 0.0
14/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
10/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
09/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
08/09/2020
9.80
 600 9.80 9.80 9.80 0 0 0
07/09/2020
9.71
 400 8.90 9.71 8.90 400 0 0.0
04/09/2020
8.90
 1 8.90 8.90 8.90 0 0 0
03/09/2020
8.90
 0 8.90 8.90 8.90 0 0 0
01/09/2020
8.90
 0 8.90 8.90 8.90 0 0 0
31/08/2020
8.90
 0 8.90 8.90 8.90 0 0 0
28/08/2020
8.90
 0 8.90 8.90 8.90 0 0 0
27/08/2020
8.90
 600 8.27 8.90 8.27 100 0 0.0
26/08/2020
8.90
 2,400 8.09 8.90 8.09 100 0 0.0
25/08/2020
8.90
 0 8.90 8.90 8.90 0 0 0
24/08/2020
8.90
 600 8.09 8.90 8.09 100 0 0.0
21/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
20/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
19/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
18/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
17/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
14/08/2020
8.99
 0 8.99 8.99 8.99 0 0 0
13/08/2020
8.99
 100 8.99 8.99 8.99 100 0 0.0
12/08/2020
8.45
 100 8.45 8.45 8.45 100 0 0.0
11/08/2020
7.73
 5,400 7.73 7.82 7.73 0 0 0
10/08/2020
8.54
 500 8.54 8.54 8.54 0 0 0
07/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
06/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
05/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
04/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
03/08/2020
9.44
 0 9.44 9.44 9.44 0 0 0
31/07/2020
9.44
 900 9.62 9.62 8.09 600 0 0.0
30/07/2020
8.90
 0 8.90 8.90 8.90 0 0 0
29/07/2020
8.90
 2,900 8.90 8.90 8.09 200 0 0.0
28/07/2020
8.09
 310 8.90 8.90 7.37 200 0 0.0
27/07/2020
8.09
 500 7.73 8.45 7.73 300 0 0.0
24/07/2020
7.73
 200 9.35 9.35 7.73 100 0 0.0
23/07/2020
8.54
 0 8.54 8.54 8.54 0 0 0
22/07/2020
8.54
 0 8.54 8.54 8.54 0 0 0
21/07/2020
8.54
 300 8.72 8.72 8.54 100 0 0.0
20/07/2020
8.18
 100 8.18 8.18 8.18 0 0 0
17/07/2020
8.72
 0 8.72 8.72 8.72 0 0 0
16/07/2020
8.72
 0 8.72 8.72 8.72 0 0 0
15/07/2020
8.72
 400 8.90 8.90 8.09 200 0 0.0
14/07/2020
8.09
 1,600 9.80 9.80 8.09 200 0 0.0
13/07/2020
8.99
 726 8.54 8.99 8.54 100 0 0.0
10/07/2020
9.44
 100 9.44 9.44 9.44 0 0 0
09/07/2020
10.43
 200 9.80 10.43 9.80 200 0 0.0
08/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
07/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0
06/07/2020
9.80
 200 9.44 9.80 9.44 200 0 0.0
03/07/2020
8.99
 1,000 9.26 9.26 7.64 200 0 0.0
02/07/2020
8.45
 700 7.73 8.45 7.73 100 0 0.0
01/07/2020
8.54
 400 10.25 10.25 8.54 100 0 0.0
30/06/2020
9.35
 110 9.35 9.35 9.35 100 0 0.0
29/06/2020
8.54
 800 8.45 9.26 7.64 500 0 0.0
26/06/2020
8.45
 441 8.54 8.54 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |