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)
22/11/2018
8.18
 3,200 8.29 8.29 7.84 500 0 0.0
21/11/2018
8.29
 0 8.29 8.29 8.29 0 0 0
20/11/2018
8.29
 0 8.29 8.29 8.29 0 0 0
19/11/2018
8.29
 50 8.29 8.29 8.29 0 0 0
16/11/2018
8.29
 2,800 8.29 8.29 8.29 0 0 0
15/11/2018
8.29
 2,500 8.35 8.35 8.13 300 0 0.0
14/11/2018
8.35
 3,056 8.35 8.46 8.18 500 0 0.0
13/11/2018
8.35
 100 8.52 8.52 8.35 0 0 0
12/11/2018
8.52
 600 8.80 8.80 8.52 100 0 0.0
09/11/2018
8.80
 5,456 8.18 8.91 7.90 5,400 0 0.1
08/11/2018
8.18
 1,100 8.13 8.18 8.13 700 0 0.0
07/11/2018
8.13
 9,600 7.79 8.13 7.79 5,300 0 0.1
06/11/2018
7.79
 6,300 8.29 8.29 7.79 5,300 100 0.1
05/11/2018
8.29
 264 8.01 8.29 7.96 0 100 -0.0
02/11/2018
8.01
 14,500 8.01 8.01 8.01 14,500 0 0.2
01/11/2018
8.01
 2,787 8.01 8.01 8.01 0 0 0
31/10/2018
8.01
 20,600 7.73 8.01 7.79 18,300 0 0.3
30/10/2018
7.73
 3,000 7.79 7.79 7.73 3,000 0 0.0
29/10/2018
7.79
 1,288 7.79 7.79 7.79 0 0 0
26/10/2018
7.79
 1,000 7.73 7.79 7.68 0 0 0
25/10/2018
7.73
 2,000 7.62 7.73 7.62 0 0 0
24/10/2018
7.62
 1,296 7.84 7.84 7.62 0 0 0
23/10/2018
7.84
 10,601 7.45 7.96 7.45 0 0 0
22/10/2018
7.45
 8,030 7.28 7.45 7.28 0 0 0
19/10/2018
7.28
 1,800 7.28 7.84 7.28 0 0 0
18/10/2018
7.28
 4,100 7.40 7.40 7.28 0 0 0
17/10/2018
7.40
 615 7.28 7.40 7.28 0 0 0
16/10/2018
7.28
 100 7.28 7.28 7.28 0 0 0
15/10/2018
7.28
 500 7.28 7.28 7.28 0 0 0
12/10/2018
7.28
 2,400 7.17 7.28 7.17 0 0 0
11/10/2018
7.17
 5,400 7.45 7.45 7.17 0 0 0
10/10/2018
7.45
 600 7.45 7.45 7.45 0 0 0
09/10/2018
7.45
 11,000 7.45 7.51 7.45 500 0 0.0
08/10/2018
7.45
 4,100 7.40 7.45 7.40 0 0 0
05/10/2018
7.40
 3,032 7.45 7.45 7.34 0 0 0
04/10/2018
7.45
 2,800 7.40 7.45 7.34 0 0 0
03/10/2018
7.40
 0 7.40 7.40 7.40 0 0 0
02/10/2018
7.40
 1,753 7.40 7.45 7.28 0 0 0
01/10/2018
7.40
 1,574 7.68 7.68 7.40 0 0 0
28/09/2018
7.68
 200 7.34 7.79 7.68 0 0 0
27/09/2018
7.34
 14,352 7.28 7.40 7.28 4,300 1,000 0.0
26/09/2018
7.28
 17,106 7.51 7.56 7.23 0 0 0
25/09/2018
7.51
 4,170 7.62 7.73 7.40 0 0 0
24/09/2018
7.62
 6,621 7.90 7.90 7.62 71 0 0.0
21/09/2018
7.90
 2,600 8.18 8.18 7.90 0 0 0
20/09/2018
8.18
 5,200 8.35 8.35 8.01 200 0 0.0
19/09/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/09/2018
8.35
 7,403 8.35 8.41 7.84 0 0 0
18/09/2018
8.35
 35,257 8.12 8.35 8.12 0 927 -0.0
17/09/2018
8.12
 33,244 8.16 8.40 8.12 0 444 -0.0
14/09/2018
8.16
 16,515 8.07 8.26 8.07 0 0 0
13/09/2018
8.07
 7,100 8.26 8.26 7.60 0 0 0
12/09/2018
8.26
 8,300 8.40 8.40 8.26 0 0 0
11/09/2018
8.40
 11,698 8.40 8.44 8.26 0 0 0
10/09/2018
8.40
 6,900 8.63 8.63 8.30 0 0 0
07/09/2018
8.63
 6,800 8.63 8.63 8.07 0 0 0
06/09/2018
8.63
 26,695 8.26 8.68 8.26 0 1,088 -0.0
05/09/2018
8.26
 13,400 7.98 8.40 8.07 0 0 0
04/09/2018
7.98
 12,630 7.28 7.98 7.70 0 0 0
31/08/2018
7.28
 0 7.28 7.28 7.28 0 0 0
30/08/2018
7.28
 342 7.37 7.37 7.28 100 0 0.0
29/08/2018
7.37
 0 7.37 7.37 7.37 0 0 0
28/08/2018
7.37
 110 7.23 7.37 7.37 0 0 0
27/08/2018
7.23
 0 7.23 7.23 7.23 0 0 0
24/08/2018
7.23
 100 7.46 7.46 7.23 0 0 0
23/08/2018
7.46
 1,540 7.37 7.46 7.23 0 0 0
22/08/2018
7.37
 1,500 7.28 7.37 7.23 0 0 0
21/08/2018
7.28
 500 7.37 7.37 7.28 0 0 0
20/08/2018
7.37
 100 7.09 7.37 7.37 0 0 0
17/08/2018
7.09
 3,400 7.32 7.32 7.04 1,000 0 0.0
16/08/2018
7.32
 100 7.18 7.32 7.32 0 0 0
15/08/2018
7.18
 8,904 7.37 7.37 7.14 0 0 0
14/08/2018
7.37
 0 7.37 7.37 7.37 0 0 0
13/08/2018
7.37
 0 7.37 7.37 7.37 0 0 0
10/08/2018
7.37
 504 7.37 7.37 7.14 0 0 0
09/08/2018
7.37
 2,100 7.37 7.37 7.37 0 700 -0.0
08/08/2018
7.37
 1,630 7.37 7.37 7.32 0 0 0
07/08/2018
7.37
 1,200 7.37 7.46 7.23 0 0 0
06/08/2018
7.37
 1,611 7.28 7.37 7.28 0 0 0
03/08/2018
7.28
 1,100 7.18 7.28 7.23 0 0 0
02/08/2018
7.18
 2,934 7.42 7.42 7.18 0 0 0
01/08/2018
7.42
 5,400 7.23 7.42 7.04 0 5,100 -0.1
31/07/2018
7.23
 120 7.37 7.37 7.23 0 0 0
30/07/2018
7.37
 0 7.37 7.37 7.37 0 0 0
27/07/2018
7.37
 0 7.37 7.37 7.37 0 0 0
26/07/2018
7.37
 3,500 7.18 7.70 7.09 0 0 0
25/07/2018
7.18
 4,070 7.28 7.32 7.09 0 0 0
24/07/2018
7.28
 0 7.28 7.28 7.28 0 0 0
23/07/2018
7.28
 1,600 7.42 7.42 7.28 0 0 0
20/07/2018
7.42
 3,200 7.51 7.65 7.23 0 0 0
19/07/2018
7.51
 2,629 7.42 7.51 7.42 0 0 0
18/07/2018
7.42
 1,300 7.56 7.56 7.42 0 0 0
17/07/2018
7.56
 0 7.56 7.56 7.56 0 0 0
16/07/2018
7.56
 2,200 7.00 7.60 7.23 0 200 -0.0
13/07/2018
7.00
 400 7.65 7.65 7.00 0 400 -0.0
12/07/2018
7.65
 1,200 7.65 7.65 7.65 0 0 0
11/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
10/07/2018
7.65
 860 7.65 7.65 7.32 400 0 0.0
09/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
06/07/2018
7.65
 100 7.65 7.65 7.65 0 0 0
05/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |