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)
05/02/2018
7.18
 5,400 7.28 7.28 7.04 0 0 0
02/02/2018
7.28
 7,240 7.18 7.46 7.09 0 500 -0.0
01/02/2018
7.18
 3,169 7.18 7.18 6.86 0 0 0
31/01/2018
7.18
 2,400 7.18 7.28 7.18 0 0 0
30/01/2018
7.18
 1,300 7.23 7.23 7.18 0 0 0
29/01/2018
7.23
 14,100 7.23 7.42 6.76 100 0 0.0
26/01/2018
7.23
 19,077 6.86 7.23 7.00 100 4,972 -0.1
25/01/2018
6.86
 20,204 7.46 7.46 6.86 0 0 0
24/01/2018
7.46
 5,684 7.51 7.51 7.28 0 84 -0.0
23/01/2018
7.51
 3,700 7.60 7.60 7.46 0 1,100 -0.0
22/01/2018
7.60
 9,802 7.98 7.98 7.42 100 4,500 -0.1
19/01/2018
7.98
 4,421 7.98 8.12 7.70 100 2,200 -0.0
18/01/2018
7.98
 20,940 8.12 8.12 7.79 0 0 0
17/01/2018
8.12
 8,300 8.16 8.16 8.02 0 0 0
16/01/2018
8.16
 2,000 8.07 8.16 7.98 0 0 0
15/01/2018
8.07
 6,703 7.93 8.16 7.84 400 1,003 -0.0
12/01/2018
7.93
 69,459 8.30 8.30 7.93 0 28 -0.0
11/01/2018
8.30
 10,800 8.35 8.35 8.02 0 1,900 -0.0
10/01/2018
8.35
 5,910 8.40 8.40 8.02 0 0 0
09/01/2018
8.40
 8,600 8.35 8.40 8.21 0 400 -0.0
08/01/2018
8.35
 3,540 8.35 8.40 8.35 0 0 0
05/01/2018
8.35
 7,738 8.30 8.54 8.30 0 540 -0.0
04/01/2018
8.30
 26,970 8.21 8.30 7.93 0 0 0
03/01/2018
8.21
 39,800 8.16 8.21 8.07 0 0 0
02/01/2018
8.16
 15,600 8.21 8.21 8.02 0 0 0
29/12/2017
8.21
 10,800 8.16 8.26 8.12 0 0 0
28/12/2017
8.16
 28,709 8.26 8.26 7.93 0 109 -0.0
27/12/2017
8.26
 1,906 8.21 8.26 8.02 0 0 0
26/12/2017
8.21
 9,184 8.16 8.26 8.02 0 6,184 -0.1
25/12/2017
8.16
 4,053 8.12 8.16 8.02 0 1,036 -0.0
22/12/2017
8.12
 1,677 8.12 8.12 8.12 0 0 0
21/12/2017
8.12
 5,600 8.12 8.30 8.07 0 0 0
20/12/2017
8.12
 3,400 8.16 8.16 8.02 0 0 0
19/12/2017
8.16
 15,000 8.35 8.35 8.07 0 500 -0.0
18/12/2017
8.35
 4,200 8.40 8.40 8.16 1,400 300 0.0
15/12/2017
8.40
 5,500 8.54 8.54 8.40 0 4,000 -0.1
14/12/2017
8.54
 22,060 8.68 8.68 8.12 0 16,720 -0.3
13/12/2017
8.68
 600 8.68 8.77 8.40 0 0 0
12/12/2017
8.68
 4,506 8.68 8.68 8.54 0 0 0
11/12/2017
8.68
 4,416 8.72 8.77 8.63 0 0 0
08/12/2017
8.72
 3,000 8.77 8.77 8.68 0 400 -0.0
07/12/2017
8.77
 2,700 8.91 8.91 8.77 0 0 0
06/12/2017
8.91
 5,480 8.91 8.91 8.68 0 0 0
05/12/2017
8.91
 2,800 8.91 8.91 8.82 0 0 0
04/12/2017
8.91
 7,510 8.91 8.91 8.77 0 0 0
01/12/2017
8.91
 8,200 8.91 8.91 8.86 0 0 0
30/11/2017
8.91
 6,500 8.82 8.91 8.86 1,400 0 0.0
29/11/2017
8.82
 11,400 9.05 9.05 8.68 0 0 0
28/11/2017
9.05
 1,700 9.05 9.14 9.05 0 0 0
27/11/2017
9.05
 17,570 9.19 9.19 9.00 3,000 8,400 -0.1
24/11/2017
9.19
 1,600 9.19 9.19 9.14 0 0 0
23/11/2017
9.19
 5,200 9.33 9.33 9.05 0 0 0
22/11/2017
9.33
 6,800 9.24 9.33 9.19 0 0 0
21/11/2017
9.24
 14,769 9.19 9.42 8.96 0 0 0
20/11/2017
9.19
 200 9.42 9.42 9.19 0 0 0
17/11/2017
9.42
 1,100 9.42 9.42 9.33 0 0 0
16/11/2017
9.42
 19,670 9.66 9.66 9.33 0 18,270 -0.4
15/11/2017
9.66
 4,810 9.61 9.66 9.56 0 0 0
14/11/2017
9.61
 14,700 9.61 9.61 9.33 5,500 7,900 -0.0
13/11/2017
9.61
 2,716 9.61 9.61 9.56 0 0 0
10/11/2017
9.61
 8,463 9.14 9.61 9.24 0 0 0
09/11/2017
9.14
 10,700 8.72 9.14 8.77 0 0 0
08/11/2017
8.72
 4,700 8.72 8.72 8.63 0 3,100 -0.1
07/11/2017
8.72
 2,756 8.68 8.72 8.63 0 56 -0.0
06/11/2017
8.68
 7,556 8.68 8.96 8.58 100 5,052 -0.1
03/11/2017
8.68
 19,372 9.38 9.38 8.63 100 5,032 -0.1
02/11/2017
9.38
 11,826 9.52 9.52 9.33 200 7,912 -0.2
01/11/2017
9.52
 2,250 9.89 9.94 9.52 0 100 -0.0
31/10/2017
9.89
 1,330 9.80 9.89 9.89 0 300 -0.0
30/10/2017
9.80
 27,800 9.70 10.21 9.70 0 4,000 -0.1
27/10/2017
9.70
 9,658 10.08 10.08 9.66 1,258 0 0.0
26/10/2017
10.08
 5,395 10.03 10.08 9.84 300 736 -0.0
25/10/2017
10.03
 4,140 10.03 10.03 9.80 0 2,500 -0.1
24/10/2017
10.03
 35,500 10.63 10.63 9.61 100 0 0.0
23/10/2017
10.63
 18,900 10.96 10.96 10.17 0 10,300 -0.2
20/10/2017
10.96
 25,400 10.96 10.96 9.89 0 4,500 -0.1
19/10/2017
10.96
 8,800 11.19 11.19 10.73 0 2,200 -0.1
18/10/2017
11.19
 4,700 11.38 11.38 11.19 0 0 0
17/10/2017
11.38
 27,650 11.43 11.66 10.91 0 0 0
16/10/2017
11.43
 12,000 12.03 12.13 11.19 700 0 0.0
13/10/2017
12.03
 3,400 12.22 12.22 12.03 0 200 -0.0
12/10/2017
12.22
 2,600 12.36 12.36 12.13 0 0 0
11/10/2017
12.36
 14,962 12.36 12.36 12.13 900 500 0.0
10/10/2017
12.36
 4,600 12.50 12.50 12.17 0 0 0
09/10/2017
12.50
 2,400 12.55 12.55 12.22 400 200 0.0
06/10/2017
12.55
 600 12.55 12.55 12.55 0 500 -0.0
05/10/2017
12.55
 5,300 12.59 12.59 12.36 0 0 0
04/10/2017
12.59
 11,143 12.55 12.59 12.36 100 0 0.0
03/10/2017
12.55
 7,000 12.59 12.59 12.50 0 0 0
02/10/2017
12.59
 1,600 12.78 12.78 12.59 100 0 0.0
29/09/2017
12.78
 1,500 12.78 13.01 12.78 100 0 0.0
28/09/2017
12.78
 5,803 12.83 12.83 12.64 0 0 0
27/09/2017
12.83
 4,200 12.87 13.06 12.69 1,200 0 0.0
26/09/2017
12.87
 7,543 12.97 12.97 12.64 600 43 0.0
25/09/2017
12.97
 6,000 13.01 13.06 12.73 800 0 0.0
22/09/2017
13.01
 8,480 13.06 13.06 12.83 5,900 564 0.1
21/09/2017
13.06
 6,350 13.01 13.06 12.78 500 0 0.0
20/09/2017
13.01
 8,790 13.15 13.15 12.78 1,400 0 0.0
19/09/2017
13.15
 7,080 13.15 13.29 13.06 2,500 0 0.1
18/09/2017
13.15
 27,696 12.78 13.29 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |