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)
15/02/2019
8.76
 1,400 8.76 8.76 8.64 0 0 0
14/02/2019
8.76
 3,000 8.76 8.82 8.76 0 1,600 -0.0
13/02/2019
8.76
 100 8.76 8.76 8.76 0 0 0
12/02/2019
8.76
 65 8.76 8.76 8.76 0 32 -0.0
11/02/2019
8.76
 1,410 8.82 8.82 8.76 0 400 -0.0
01/02/2019
8.82
 0 8.82 8.82 8.82 0 0 0
31/01/2019
8.82
 0 8.82 8.82 8.82 0 0 0
30/01/2019
8.82
 0 8.82 8.82 8.82 0 0 0
29/01/2019
8.82
 24 8.82 8.82 8.82 0 0 0
28/01/2019
8.82
 0 8.82 8.82 8.82 0 0 0
25/01/2019
8.82
 3,000 8.82 8.82 8.51 100 0 0.0
24/01/2019
8.82
 0 8.82 8.82 8.82 0 0 0
23/01/2019
8.82
 4,700 8.64 8.82 8.57 100 4,400 -0.1
22/01/2019
8.64
 4,400 9.01 9.01 8.64 0 3,800 -0.1
21/01/2019
9.01
 0 9.01 9.01 9.01 0 0 0
18/01/2019
9.01
 0 9.01 9.01 9.01 0 0 0
17/01/2019
9.01
 0 9.01 9.01 9.01 0 0 0
16/01/2019
9.01
 0 9.01 9.01 9.01 0 0 0
15/01/2019
9.01
 12,269 8.94 9.01 8.64 100 1,000 -0.0
14/01/2019
8.94
 300 8.94 8.94 8.64 100 0 0.0
11/01/2019
8.94
 0 8.94 8.94 8.94 0 0 0
10/01/2019
8.94
 2,250 8.76 8.94 8.51 200 1,700 -0.0
09/01/2019
8.76
 0 8.76 8.76 8.76 0 0 0
08/01/2019
8.76
 3,700 8.76 8.76 8.51 200 100 0.0
07/01/2019
8.76
 5,600 8.94 8.94 8.76 0 500 -0.0
04/01/2019
8.94
 1,100 8.94 8.94 8.64 100 0 0.0
03/01/2019
8.94
 0 8.94 8.94 8.94 0 0 0
02/01/2019
8.94
 0 8.94 8.94 8.94 0 0 0
28/12/2018
8.94
 0 8.94 8.94 8.94 0 0 0
27/12/2018
8.94
 0 8.94 8.94 8.94 0 0 0
26/12/2018
8.94
 44,550 9.01 9.01 8.64 21,000 500 0.3
25/12/2018
9.01
 400 9.01 9.01 8.76 100 0 0.0
24/12/2018
9.01
 301 9.13 9.13 8.70 100 0 0.0
21/12/2018
9.13
 200 9.13 9.13 8.88 100 0 0.0
20/12/2018
9.13
 3,800 8.94 9.13 8.88 900 0 0.0
19/12/2018
8.94
 5,650 9.07 9.07 8.64 100 0 0.0
18/12/2018
9.07
 780 9.19 9.19 8.70 400 0 0.0
17/12/2018
9.19
 500 9.25 9.25 8.70 400 0 0.0
14/12/2018
9.25
 100 9.01 9.25 9.25 100 0 0.0
13/12/2018
9.01
 100 9.01 9.01 9.01 100 0 0.0
12/12/2018
9.01
 200 9.13 9.13 8.76 100 0 0.0
11/12/2018
9.13
 400 8.94 9.25 8.94 300 0 0.0
10/12/2018
8.94
 1,250 8.64 8.94 8.70 300 0 0.0
07/12/2018
8.64
 3,900 8.76 8.76 8.64 0 0 0
06/12/2018
8.76
 15,500 9.01 9.01 8.64 8,900 0 0.1
05/12/2018
9.01
 1,100 9.13 9.13 8.70 100 0 0.0
04/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
03/12/2018
9.13
 1,300 9.13 9.13 9.13 0 0 0
30/11/2018
9.13
 5,320 8.88 9.13 8.88 0 0 0
29/11/2018
8.88
 1,300 8.70 8.88 8.76 0 0 0
28/11/2018
8.70
 2,655 8.94 8.94 8.70 0 0 0
27/11/2018
8.94
 1,100 8.64 8.94 8.70 300 0 0.0
26/11/2018
8.64
 4,900 9.01 9.01 8.64 4,000 0 0.1
23/11/2018
9.01
 100 9.01 9.01 9.01 100 0 0.0
22/11/2018
9.01
 3,200 9.13 9.13 8.64 500 0 0.0
21/11/2018
9.13
 0 9.13 9.13 9.13 0 0 0
20/11/2018
9.13
 0 9.13 9.13 9.13 0 0 0
19/11/2018
9.13
 50 9.13 9.13 9.13 0 0 0
16/11/2018
9.13
 2,800 9.13 9.13 9.13 0 0 0
15/11/2018
9.13
 2,500 9.19 9.19 8.94 300 0 0.0
14/11/2018
9.19
 3,056 9.19 9.31 9.01 500 0 0.0
13/11/2018
9.19
 100 9.38 9.38 9.19 0 0 0
12/11/2018
9.38
 600 9.68 9.68 9.38 100 0 0.0
09/11/2018
9.68
 5,456 9.01 9.81 8.70 5,400 0 0.1
08/11/2018
9.01
 1,100 8.94 9.01 8.94 700 0 0.0
07/11/2018
8.94
 9,600 8.57 8.94 8.57 5,300 0 0.1
06/11/2018
8.57
 6,300 9.13 9.13 8.57 5,300 100 0.1
05/11/2018
9.13
 264 8.82 9.13 8.76 0 100 -0.0
02/11/2018
8.82
 14,500 8.82 8.82 8.82 14,500 0 0.2
01/11/2018
8.82
 2,787 8.82 8.82 8.82 0 0 0
31/10/2018
8.82
 20,600 8.51 8.82 8.57 18,300 0 0.3
30/10/2018
8.51
 3,000 8.57 8.57 8.51 3,000 0 0.0
29/10/2018
8.57
 1,288 8.57 8.57 8.57 0 0 0
26/10/2018
8.57
 1,000 8.51 8.57 8.45 0 0 0
25/10/2018
8.51
 2,000 8.39 8.51 8.39 0 0 0
24/10/2018
8.39
 1,296 8.64 8.64 8.39 0 0 0
23/10/2018
8.64
 10,601 8.20 8.76 8.20 0 0 0
22/10/2018
8.20
 8,030 8.02 8.20 8.02 0 0 0
19/10/2018
8.02
 1,800 8.02 8.64 8.02 0 0 0
18/10/2018
8.02
 4,100 8.14 8.14 8.02 0 0 0
17/10/2018
8.14
 615 8.02 8.14 8.02 0 0 0
16/10/2018
8.02
 100 8.02 8.02 8.02 0 0 0
15/10/2018
8.02
 500 8.02 8.02 8.02 0 0 0
12/10/2018
8.02
 2,400 7.90 8.02 7.90 0 0 0
11/10/2018
7.90
 5,400 8.20 8.20 7.90 0 0 0
10/10/2018
8.20
 600 8.20 8.20 8.20 0 0 0
09/10/2018
8.20
 11,000 8.20 8.27 8.20 500 0 0.0
08/10/2018
8.20
 4,100 8.14 8.20 8.14 0 0 0
05/10/2018
8.14
 3,032 8.20 8.20 8.08 0 0 0
04/10/2018
8.20
 2,800 8.14 8.20 8.08 0 0 0
03/10/2018
8.14
 0 8.14 8.14 8.14 0 0 0
02/10/2018
8.14
 1,753 8.14 8.20 8.02 0 0 0
01/10/2018
8.14
 1,574 8.45 8.45 8.14 0 0 0
28/09/2018
8.45
 200 8.08 8.57 8.45 0 0 0
27/09/2018
8.08
 14,352 8.02 8.14 8.02 4,300 1,000 0.0
26/09/2018
8.02
 17,106 8.27 8.33 7.96 0 0 0
25/09/2018
8.27
 4,170 8.39 8.51 8.14 0 0 0
24/09/2018
8.39
 6,621 8.70 8.70 8.39 71 0 0.0
21/09/2018
8.70
 2,600 9.01 9.01 8.70 0 0 0
20/09/2018
9.01
 5,200 9.19 9.19 8.82 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |