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)
05/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
04/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
03/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
02/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0
29/06/2018
7.65
 1,450 7.70 7.70 7.46 0 0 0
28/06/2018
7.70
 0 7.70 7.70 7.70 0 0 0
27/06/2018
7.70
 5,900 7.70 7.70 7.65 0 4,500 -0.1
26/06/2018
7.70
 100 7.70 7.70 7.70 0 0 0
25/06/2018
7.70
 2,600 7.70 7.70 7.46 0 200 -0.0
22/06/2018
7.70
 800 7.74 7.93 7.70 0 200 -0.0
21/06/2018
7.74
 3,200 7.74 7.74 7.46 0 2,400 -0.0
20/06/2018
7.74
 1,900 7.74 7.74 7.74 0 0 0
19/06/2018
7.74
 2,520 7.88 7.88 7.70 0 0 0
18/06/2018
7.88
 0 7.88 7.88 7.88 0 0 0
15/06/2018
7.88
 400 7.93 7.93 7.88 0 0 0
14/06/2018
7.93
 2,900 7.93 7.93 7.93 0 0 0
13/06/2018
7.93
 2,201 8.16 8.16 7.93 0 0 0
12/06/2018
8.16
 4,360 8.16 8.21 8.16 0 0 0
11/06/2018
8.16
 600 8.40 8.40 8.16 0 0 0
08/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
07/06/2018
8.40
 29 8.40 8.40 8.40 0 0 0
06/06/2018
8.40
 800 8.40 8.40 8.30 0 0 0
05/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
04/06/2018
8.40
 700 8.26 8.40 7.98 0 0 0
01/06/2018
8.26
 700 8.16 8.26 8.26 0 0 0
31/05/2018
8.16
 2,700 8.16 8.40 7.93 0 0 0
30/05/2018
8.16
 0 8.16 8.16 8.16 0 0 0
29/05/2018
8.16
 100 7.93 8.16 8.16 0 0 0
28/05/2018
7.93
 3,600 8.30 8.30 7.93 0 0 0
25/05/2018
8.30
 300 8.63 8.63 8.02 0 0 0
24/05/2018
8.63
 300 8.40 8.63 7.56 0 0 0
23/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
22/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
21/05/2018
8.40
 200 8.30 8.40 8.40 0 0 0
18/05/2018
8.30
 1,300 8.63 8.63 8.30 0 0 0
17/05/2018
8.63
 0 8.63 8.63 8.63 0 0 0
16/05/2018
8.63
 4,002 8.68 8.68 8.35 0 0 0
15/05/2018
8.68
 700 8.58 8.68 8.35 0 600 -0.0
14/05/2018
8.58
 4,800 8.30 8.58 8.26 0 3,100 -0.1
11/05/2018
8.30
 4,300 8.35 8.35 8.26 0 3,800 -0.1
10/05/2018
8.35
 23,803 8.35 8.40 8.30 0 19,500 -0.3
09/05/2018
8.35
 100 8.63 8.63 8.35 0 0 0
08/05/2018
8.63
 3,200 8.68 8.68 8.40 100 3,100 -0.1
07/05/2018
8.68
 200 8.40 8.68 8.40 100 0 0.0
04/05/2018
8.40
 2,400 8.40 8.40 8.40 0 1,900 -0.0
03/05/2018
8.40
 1,400 8.58 8.58 8.40 0 500 -0.0
02/05/2018
8.58
 200 8.58 8.58 8.58 0 0 0
27/04/2018
8.58
 2,927 8.58 8.86 8.54 0 1,600 -0.0
26/04/2018
8.58
 1,600 8.86 8.86 8.58 0 1,400 -0.0
24/04/2018
8.86
 3,600 8.86 8.86 8.58 0 1,800 -0.0
23/04/2018
8.86
 24,497 8.72 8.86 8.72 0 0 0
20/04/2018
8.72
 9,910 8.58 8.72 8.54 0 0 0
19/04/2018
8.58
 3,500 8.63 8.63 8.58 0 0 0
18/04/2018
8.63
 5,500 8.54 8.68 8.58 300 0 0.0
17/04/2018
8.54
 3,900 8.35 8.54 8.40 0 100 -0.0
16/04/2018
8.35
 710 8.40 8.63 8.35 100 0 0.0
13/04/2018
8.40
 7,500 8.49 8.49 8.40 100 0 0.0
12/04/2018
8.49
 10,000 8.49 8.49 8.30 0 0 0
11/04/2018
8.49
 18,500 8.86 8.86 8.49 0 0 0
10/04/2018
8.86
 6,000 8.86 9.33 8.54 1,200 0 0.0
09/04/2018
8.86
 9,570 8.40 9.24 8.40 500 0 0.0
06/04/2018
8.40
 9,600 7.88 8.40 7.88 0 0 0
05/04/2018
7.88
 2,100 7.93 7.93 7.84 0 0 0
04/04/2018
7.93
 1,700 7.88 7.93 7.84 0 0 0
03/04/2018
7.88
 400 7.88 7.93 7.88 0 0 0
02/04/2018
7.88
 1,000 7.88 7.88 7.56 100 900 -0.0
30/03/2018
7.88
 8,300 7.84 7.88 7.74 100 0 0.0
29/03/2018
7.84
 1,670 7.74 7.84 7.79 0 0 0
28/03/2018
7.74
 2,000 7.79 7.79 7.74 500 0 0.0
27/03/2018
7.79
 7,900 7.74 7.93 7.79 0 0 0
26/03/2018
7.74
 3,203 7.70 7.74 7.60 200 0 0.0
23/03/2018
7.70
 12,714 7.74 7.74 7.65 0 0 0
22/03/2018
7.74
 2,440 7.84 7.88 7.60 100 0 0.0
21/03/2018
7.84
 3,100 7.79 7.84 7.56 200 0 0.0
20/03/2018
7.79
 1,000 7.70 7.79 7.70 0 0 0
19/03/2018
7.70
 3,900 7.84 8.16 7.70 100 0 0.0
16/03/2018
7.84
 7,379 7.70 7.98 7.74 0 0 0
15/03/2018
7.70
 7,800 7.65 7.70 7.56 0 0 0
14/03/2018
7.65
 400 7.51 7.65 7.46 0 0 0
13/03/2018
7.51
 2,510 7.46 7.51 7.46 0 0 0
12/03/2018
7.46
 432 7.42 7.56 7.46 100 0 0.0
09/03/2018
7.42
 3,700 7.42 7.42 7.37 0 1,600 -0.0
08/03/2018
7.42
 900 7.42 7.42 7.42 0 0 0
07/03/2018
7.42
 5,237 7.32 7.42 7.23 0 0 0
06/03/2018
7.32
 6,950 7.32 7.70 7.14 100 5,180 -0.1
05/03/2018
7.32
 8,956 7.46 7.46 7.32 0 444 -0.0
02/03/2018
7.46
 3,400 7.51 7.70 7.46 0 0 0
01/03/2018
7.51
 6,865 7.56 7.65 7.46 0 0 0
28/02/2018
7.56
 3,818 7.74 7.79 7.56 0 0 0
27/02/2018
7.74
 4,600 7.70 7.79 7.60 0 0 0
26/02/2018
7.70
 15,300 8.12 8.12 7.32 100 0 0.0
23/02/2018
8.12
 23,280 7.65 8.12 7.70 200 2,300 -0.0
22/02/2018
7.65
 5,500 7.37 7.65 7.42 0 0 0
21/02/2018
7.37
 100 7.37 7.37 7.37 0 0 0
13/02/2018
7.37
 2,818 7.46 7.46 7.23 100 0 0.0
12/02/2018
7.46
 985 7.32 7.46 7.46 0 0 0
09/02/2018
7.32
 4,080 7.37 7.37 7.23 0 80 -0.0
08/02/2018
7.37
 13,600 7.32 7.46 7.32 100 11,100 -0.2
07/02/2018
7.32
 9,250 7.04 7.42 7.09 0 244 -0.0
06/02/2018
7.04
 4,200 7.18 7.18 6.95 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |