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)
03/07/2020
7.87
 14,321 7.80 7.93 7.80 9,000 0 0.1
02/07/2020
7.80
 1,616 7.73 7.80 7.67 0 0 0
01/07/2020
7.73
 1,100 7.73 7.80 7.67 0 0 0
30/06/2020
7.73
 300 7.73 7.73 7.73 0 0 0
29/06/2020
7.73
 8,000 7.87 7.87 7.67 0 0 0
26/06/2020
7.87
 2,000 8.00 8.00 7.87 0 0 0
25/06/2020
8.00
 1,300 8.00 8.00 8.00 0 0 0
24/06/2020
8.00
 8,500 7.93 8.00 8.00 0 0 0
23/06/2020
7.93
 2,316 7.93 8.00 7.67 0 0 0
22/06/2020
7.93
 4,900 7.93 7.93 7.87 0 4,800 -0.1
19/06/2020
7.93
 5,600 7.80 7.93 7.87 0 0 0
18/06/2020
7.80
 3,100 7.73 7.80 7.67 0 0 0
17/06/2020
7.73
 2,600 7.60 7.80 7.67 0 0 0
16/06/2020
7.60
 100 7.60 7.60 7.60 0 0 0
15/06/2020
7.60
 6,200 7.67 7.67 7.60 0 0 0
12/06/2020
7.67
 7,700 7.53 7.67 7.60 0 0 0
11/06/2020
7.53
 12,277 7.53 7.87 7.53 0 0 0
10/06/2020
7.53
 8,000 7.60 7.60 7.53 0 0 0
09/06/2020
7.60
 5,300 7.80 7.87 7.46 0 600 -0.0
08/06/2020
7.80
 18,000 7.80 7.87 7.80 0 0 0
05/06/2020
7.80
 16,267 7.80 7.93 7.80 0 600 -0.0
04/06/2020
7.80
 3,617 7.73 7.87 7.73 0 0 0
03/06/2020
7.73
 10,400 7.67 7.73 7.53 0 0 0
02/06/2020
7.67
 18,010 7.46 7.67 7.33 0 0 0
01/06/2020
7.46
 12,600 7.06 7.46 7.13 0 0 0
29/05/2020
7.06
 1,420 7.06 7.13 7.06 0 0 0
28/05/2020
7.06
 700 7.06 7.06 7.06 0 0 0
27/05/2020
7.06
 1,200 7.19 7.19 7.06 0 0 0
26/05/2020
7.19
 6,705 7.06 7.19 7.06 0 0 0
25/05/2020
7.06
 3,100 7.06 7.06 7.06 0 0 0
22/05/2020
7.06
 1,500 7.13 7.13 7.06 0 0 0
21/05/2020
7.13
 300 7.13 7.13 7.13 0 0 0
20/05/2020
7.13
 0 7.13 7.13 7.13 0 0 0
19/05/2020
7.13
 1,400 6.99 7.13 7.06 0 0 0
18/05/2020
6.99
 200 7.13 7.13 6.99 0 0 0
15/05/2020
7.13
 1,500 7.06 7.13 7.06 0 0 0
14/05/2020
7.06
 4,300 7.06 7.06 6.99 1,500 0 0.0
13/05/2020
7.06
 3,900 7.13 7.13 6.99 2,900 0 0.0
12/05/2020
7.13
 2,800 6.99 7.19 6.99 0 0 0
11/05/2020
6.99
 4,002 6.86 7.06 6.86 0 0 0
08/05/2020
6.86
 2,300 6.86 6.86 6.86 0 0 0
07/05/2020
6.86
 300 6.86 6.86 6.72 0 0 0
06/05/2020
6.86
 3,602 6.66 6.86 6.86 0 0 0
05/05/2020
6.66
 100 6.66 6.66 6.66 0 0 0
04/05/2020
6.66
 700 6.59 6.72 6.66 0 300 -0.0
29/04/2020
6.59
 0 6.59 6.59 6.59 0 0 0
28/04/2020
6.59
 2,100 6.46 6.59 6.39 0 0 0
27/04/2020
6.46
 4,600 6.46 6.46 6.32 0 0 0
24/04/2020
6.46
 2,100 6.39 6.46 6.39 0 0 0
23/04/2020
6.39
 3,100 6.39 6.46 6.39 0 0 0
22/04/2020
6.39
 7,700 6.59 6.59 6.25 0 0 0
21/04/2020
6.59
 1,100 6.59 6.59 6.39 100 0 0.0
20/04/2020
6.59
 1,109 6.39 6.59 6.59 0 0 0
17/04/2020
6.39
 500 6.32 6.46 6.12 0 0 0
16/04/2020
6.32
 800 6.32 6.72 6.32 0 0 0
15/04/2020
6.32
 100 6.32 6.32 6.32 0 0 0
14/04/2020
6.32
 200 6.39 6.39 6.32 0 0 0
13/04/2020
6.39
 2,200 6.32 6.39 6.19 0 0 0
10/04/2020
6.32
 900 6.32 6.32 6.19 0 0 0
09/04/2020
6.32
 1,500 6.25 6.39 6.32 0 0 0
08/04/2020
6.25
 100 6.25 6.25 6.25 0 0 0
07/04/2020
6.25
 3,400 6.19 6.32 6.19 300 0 0.0
06/04/2020
6.19
 8,722 6.19 6.25 6.12 1,200 0 0.0
03/04/2020
6.19
 5,900 6.12 6.19 6.05 0 0 0
01/04/2020
6.12
 500 6.39 6.72 6.12 0 0 0
31/03/2020
6.39
 700 6.05 6.39 6.05 0 0 0
30/03/2020
6.05
 14,320 6.66 6.66 6.05 0 0 0
27/03/2020
6.66
 1,300 6.66 6.66 6.32 0 0 0
26/03/2020
6.66
 100 6.66 6.66 6.66 0 0 0
25/03/2020
6.66
 100 6.39 6.66 6.66 0 0 0
24/03/2020
6.39
 1,900 6.66 6.66 6.39 0 0 0
23/03/2020
6.66
 17,600 6.86 6.86 6.19 0 0 0
20/03/2020
6.86
 2,200 6.79 6.93 6.86 0 0 0
19/03/2020
6.79
 2,900 6.86 6.86 6.72 0 0 0
18/03/2020
6.86
 3,700 6.86 6.86 6.86 0 0 0
17/03/2020
6.86
 200 6.93 6.93 6.86 0 0 0
16/03/2020
6.93
 7,100 7.06 7.06 6.93 0 0 0
13/03/2020
7.06
 4,100 7.06 7.06 6.86 0 0 0
12/03/2020
7.06
 8,300 7.13 7.13 6.99 0 0 0
11/03/2020
7.13
 1,200 7.40 7.40 7.13 0 0 0
10/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
09/03/2020
7.40
 8,639 7.40 7.40 7.06 800 0 0.0
06/03/2020
7.40
 4,600 7.60 7.60 7.40 0 0 0
05/03/2020
7.60
 1,200 8.07 8.07 7.60 0 0 0
04/03/2020
8.07
 0 8.07 8.07 8.07 0 0 0
03/03/2020
8.07
 7,100 7.40 8.07 7.53 0 0 0
02/03/2020
7.40
 4,600 7.40 7.73 7.26 0 0 0
28/02/2020
7.40
 9,100 7.40 7.46 7.40 0 0 0
27/02/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/02/2020
7.40
 2,600 7.40 7.40 7.26 1,000 0 0.0
25/02/2020
7.40
 1,700 7.46 7.46 7.26 0 0 0
24/02/2020
7.46
 600 7.60 7.60 7.46 0 0 0
21/02/2020
7.60
 3,100 7.60 7.73 7.60 0 0 0
20/02/2020
7.60
 400 7.60 7.67 7.60 0 0 0
19/02/2020
7.60
 2,400 7.67 7.67 7.60 1,000 0 0.0
18/02/2020
7.67
 600 7.60 7.67 7.60 0 0 0
17/02/2020
7.60
 100 7.60 7.60 7.60 0 0 0
14/02/2020
7.60
 3,300 7.60 7.67 7.60 0 0 0
13/02/2020
7.60
 300 7.60 7.60 7.60 0 0 0
12/02/2020
7.60
 300 7.53 7.60 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |