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)
27/04/2018
9.45
 2,927 9.45 9.76 9.40 0 1,600 -0.0
26/04/2018
9.45
 1,600 9.76 9.76 9.45 0 1,400 -0.0
24/04/2018
9.76
 3,600 9.76 9.76 9.45 0 1,800 -0.0
23/04/2018
9.76
 24,497 9.60 9.76 9.60 0 0 0
20/04/2018
9.60
 9,910 9.45 9.60 9.40 0 0 0
19/04/2018
9.45
 3,500 9.50 9.50 9.45 0 0 0
18/04/2018
9.50
 5,500 9.40 9.55 9.45 300 0 0.0
17/04/2018
9.40
 3,900 9.19 9.40 9.24 0 100 -0.0
16/04/2018
9.19
 710 9.24 9.50 9.19 100 0 0.0
13/04/2018
9.24
 7,500 9.35 9.35 9.24 100 0 0.0
12/04/2018
9.35
 10,000 9.35 9.35 9.14 0 0 0
11/04/2018
9.35
 18,500 9.76 9.76 9.35 0 0 0
10/04/2018
9.76
 6,000 9.76 10.27 9.40 1,200 0 0.0
09/04/2018
9.76
 9,570 9.24 10.17 9.24 500 0 0.0
06/04/2018
9.24
 9,600 8.68 9.24 8.68 0 0 0
05/04/2018
8.68
 2,100 8.73 8.73 8.63 0 0 0
04/04/2018
8.73
 1,700 8.68 8.73 8.63 0 0 0
03/04/2018
8.68
 400 8.68 8.73 8.68 0 0 0
02/04/2018
8.68
 1,000 8.68 8.68 8.32 100 900 -0.0
30/03/2018
8.68
 8,300 8.63 8.68 8.52 100 0 0.0
29/03/2018
8.63
 1,670 8.52 8.63 8.58 0 0 0
28/03/2018
8.52
 2,000 8.58 8.58 8.52 500 0 0.0
27/03/2018
8.58
 7,900 8.52 8.73 8.58 0 0 0
26/03/2018
8.52
 3,203 8.47 8.52 8.37 200 0 0.0
23/03/2018
8.47
 12,714 8.52 8.52 8.42 0 0 0
22/03/2018
8.52
 2,440 8.63 8.68 8.37 100 0 0.0
21/03/2018
8.63
 3,100 8.58 8.63 8.32 200 0 0.0
20/03/2018
8.58
 1,000 8.47 8.58 8.47 0 0 0
19/03/2018
8.47
 3,900 8.63 8.99 8.47 100 0 0.0
16/03/2018
8.63
 7,379 8.47 8.78 8.52 0 0 0
15/03/2018
8.47
 7,800 8.42 8.47 8.32 0 0 0
14/03/2018
8.42
 400 8.27 8.42 8.22 0 0 0
13/03/2018
8.27
 2,510 8.22 8.27 8.22 0 0 0
12/03/2018
8.22
 432 8.16 8.32 8.22 100 0 0.0
09/03/2018
8.16
 3,700 8.16 8.16 8.11 0 1,600 -0.0
08/03/2018
8.16
 900 8.16 8.16 8.16 0 0 0
07/03/2018
8.16
 5,237 8.06 8.16 7.96 0 0 0
06/03/2018
8.06
 6,950 8.06 8.47 7.86 100 5,180 -0.1
05/03/2018
8.06
 8,956 8.22 8.22 8.06 0 444 -0.0
02/03/2018
8.22
 3,400 8.27 8.47 8.22 0 0 0
01/03/2018
8.27
 6,865 8.32 8.42 8.22 0 0 0
28/02/2018
8.32
 3,818 8.52 8.58 8.32 0 0 0
27/02/2018
8.52
 4,600 8.47 8.58 8.37 0 0 0
26/02/2018
8.47
 15,300 8.93 8.93 8.06 100 0 0.0
23/02/2018
8.93
 23,280 8.42 8.93 8.47 200 2,300 -0.0
22/02/2018
8.42
 5,500 8.11 8.42 8.16 0 0 0
21/02/2018
8.11
 100 8.11 8.11 8.11 0 0 0
13/02/2018
8.11
 2,818 8.22 8.22 7.96 100 0 0.0
12/02/2018
8.22
 985 8.06 8.22 8.22 0 0 0
09/02/2018
8.06
 4,080 8.11 8.11 7.96 0 80 -0.0
08/02/2018
8.11
 13,600 8.06 8.22 8.06 100 11,100 -0.2
07/02/2018
8.06
 9,250 7.75 8.16 7.80 0 244 -0.0
06/02/2018
7.75
 4,200 7.91 7.91 7.65 100 400 -0.0
05/02/2018
7.91
 5,400 8.01 8.01 7.75 0 0 0
02/02/2018
8.01
 7,240 7.91 8.22 7.80 0 500 -0.0
01/02/2018
7.91
 3,169 7.91 7.91 7.55 0 0 0
31/01/2018
7.91
 2,400 7.91 8.01 7.91 0 0 0
30/01/2018
7.91
 1,300 7.96 7.96 7.91 0 0 0
29/01/2018
7.96
 14,100 7.96 8.16 7.45 100 0 0.0
26/01/2018
7.96
 19,077 7.55 7.96 7.70 100 4,972 -0.1
25/01/2018
7.55
 20,204 8.22 8.22 7.55 0 0 0
24/01/2018
8.22
 5,684 8.27 8.27 8.01 0 84 -0.0
23/01/2018
8.27
 3,700 8.37 8.37 8.22 0 1,100 -0.0
22/01/2018
8.37
 9,802 8.78 8.78 8.16 100 4,500 -0.1
19/01/2018
8.78
 4,421 8.78 8.93 8.47 100 2,200 -0.0
18/01/2018
8.78
 20,940 8.93 8.93 8.58 0 0 0
17/01/2018
8.93
 8,300 8.99 8.99 8.83 0 0 0
16/01/2018
8.99
 2,000 8.88 8.99 8.78 0 0 0
15/01/2018
8.88
 6,703 8.73 8.99 8.63 400 1,003 -0.0
12/01/2018
8.73
 69,459 9.14 9.14 8.73 0 28 -0.0
11/01/2018
9.14
 10,800 9.19 9.19 8.83 0 1,900 -0.0
10/01/2018
9.19
 5,910 9.24 9.24 8.83 0 0 0
09/01/2018
9.24
 8,600 9.19 9.24 9.04 0 400 -0.0
08/01/2018
9.19
 3,540 9.19 9.24 9.19 0 0 0
05/01/2018
9.19
 7,738 9.14 9.40 9.14 0 540 -0.0
04/01/2018
9.14
 26,970 9.04 9.14 8.73 0 0 0
03/01/2018
9.04
 39,800 8.99 9.04 8.88 0 0 0
02/01/2018
8.99
 15,600 9.04 9.04 8.83 0 0 0
29/12/2017
9.04
 10,800 8.99 9.09 8.93 0 0 0
28/12/2017
8.99
 28,709 9.09 9.09 8.73 0 109 -0.0
27/12/2017
9.09
 1,906 9.04 9.09 8.83 0 0 0
26/12/2017
9.04
 9,184 8.99 9.09 8.83 0 6,184 -0.1
25/12/2017
8.99
 4,053 8.93 8.99 8.83 0 1,036 -0.0
22/12/2017
8.93
 1,677 8.93 8.93 8.93 0 0 0
21/12/2017
8.93
 5,600 8.93 9.14 8.88 0 0 0
20/12/2017
8.93
 3,400 8.99 8.99 8.83 0 0 0
19/12/2017
8.99
 15,000 9.19 9.19 8.88 0 500 -0.0
18/12/2017
9.19
 4,200 9.24 9.24 8.99 1,400 300 0.0
15/12/2017
9.24
 5,500 9.40 9.40 9.24 0 4,000 -0.1
14/12/2017
9.40
 22,060 9.55 9.55 8.93 0 16,720 -0.3
13/12/2017
9.55
 600 9.55 9.65 9.24 0 0 0
12/12/2017
9.55
 4,506 9.55 9.55 9.40 0 0 0
11/12/2017
9.55
 4,416 9.60 9.65 9.50 0 0 0
08/12/2017
9.60
 3,000 9.65 9.65 9.55 0 400 -0.0
07/12/2017
9.65
 2,700 9.81 9.81 9.65 0 0 0
06/12/2017
9.81
 5,480 9.81 9.81 9.55 0 0 0
05/12/2017
9.81
 2,800 9.81 9.81 9.70 0 0 0
04/12/2017
9.81
 7,510 9.81 9.81 9.65 0 0 0
01/12/2017
9.81
 8,200 9.81 9.81 9.76 0 0 0
30/11/2017
9.81
 6,500 9.70 9.81 9.76 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |