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)
11/07/2017
13.09
 7,300 12.94 13.09 12.79 2,500 0 0.1
10/07/2017
12.94
 18,600 12.73 12.94 12.68 5,700 0 0.1
07/07/2017
12.73
 3,520 12.73 12.73 12.68 2,000 0 0.0
06/07/2017
12.73
 507 12.68 12.73 12.68 0 0 0
05/07/2017
12.68
 6,300 12.43 12.68 12.32 3,100 0 0.1
04/07/2017
12.43
 8,120 12.48 12.53 12.02 300 0 0.0
03/07/2017
12.48
 5,900 12.48 12.53 12.32 1,000 0 0.0
30/06/2017
12.48
 280 12.43 12.48 12.48 0 0 0
29/06/2017
12.43
 2,000 12.32 12.43 12.32 400 0 0.0
28/06/2017
12.32
 7,400 12.32 12.43 12.32 0 0 0
27/06/2017
12.32
 13,713 12.22 12.37 12.22 0 0 0
26/06/2017
12.22
 14,450 12.22 12.22 11.91 0 0 0
23/06/2017
12.22
 940 12.27 12.27 12.07 0 0 0
22/06/2017
12.27
 1,700 12.27 12.32 12.27 0 0 0
21/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48 (Volume + 48%, Ratio=0.48)
21/06/2017
12.27
 14,760 12.21 12.37 12.27 0 0 0
20/06/2017
12.21
 19,520 12.14 12.25 11.97 5,000 0 0.2
19/06/2017
12.14
 7,600 12.35 12.35 12.14 100 0 0.0
16/06/2017
12.35
 11,580 12.42 12.42 12.07 0 0 0
15/06/2017
12.42
 27,120 12.59 12.59 12.35 0 0 0
14/06/2017
12.59
 12,266 12.46 12.63 12.28 100 0 0.0
13/06/2017
12.46
 7,700 12.59 12.59 12.18 0 0 0
12/06/2017
12.59
 51,780 12.59 13.36 12.59 9,200 0 0.3
09/06/2017
12.59
 27,900 11.80 12.63 11.80 3,100 300 0.1
08/06/2017
11.80
 12,200 11.59 11.80 11.62 0 0 0
07/06/2017
11.59
 10,090 11.55 11.73 11.55 0 0 0
06/06/2017
11.55
 6,300 11.24 11.59 11.28 0 0 0
05/06/2017
11.24
 3,200 11.14 11.24 11.10 0 0 0
02/06/2017
11.14
 3,000 10.86 11.14 10.89 0 0 0
01/06/2017
10.86
 448 10.86 10.86 10.76 0 0 0
31/05/2017
10.86
 1,300 10.82 10.89 10.82 0 0 0
30/05/2017
10.82
 3,772 10.79 10.82 10.44 100 0 0.0
29/05/2017
10.79
 2,800 11.00 11.00 10.79 1,000 0 0.0
26/05/2017
11.00
 3,300 11.10 11.10 10.82 0 0 0
25/05/2017
11.10
 760 11.10 11.10 11.10 0 0 0
24/05/2017
11.10
 3,010 11.10 11.14 10.93 0 0 0
23/05/2017
11.10
 3,359 11.07 11.10 11.07 0 0 0
22/05/2017
11.07
 8,120 11.10 11.14 10.86 300 0 0.0
19/05/2017
11.10
 4,200 11.14 11.14 11.00 0 0 0
18/05/2017
11.14
 7,000 11.10 11.14 10.79 1,200 0 0.0
17/05/2017
11.10
 2,500 11.17 11.17 11.03 0 0 0
16/05/2017
11.17
 4,300 11.21 11.24 11.03 0 0 0
15/05/2017
11.21
 4,217 11.21 11.21 11.03 0 0 0
12/05/2017
11.21
 20,820 11.24 11.28 11.00 0 0 0
11/05/2017
11.24
 15,432 11.10 11.41 11.10 1,500 0 0.0
10/05/2017
11.10
 20,507 11.24 11.24 11.07 0 0 0
09/05/2017
11.24
 6,260 11.28 11.28 11.14 900 0 0.0
08/05/2017
11.28
 200 11.17 11.28 11.21 0 0 0
05/05/2017
11.17
 2,500 11.41 11.41 11.17 1,400 0 0.0
04/05/2017
11.41
 19,960 11.45 11.45 11.14 0 15,360 -0.5
03/05/2017
11.45
 5,027 11.41 11.45 11.10 600 0 0.0
28/04/2017
11.41
 2,200 11.31 11.59 11.31 300 0 0.0
27/04/2017
11.31
 3,030 11.28 11.34 11.24 2,200 0 0.1
26/04/2017
11.28
 4,627 11.14 11.28 11.14 0 0 0
25/04/2017
11.14
 3,100 11.10 11.21 11.10 1,000 0 0.0
24/04/2017
11.10
 8,128 11.10 12.18 11.07 300 0 0.0
21/04/2017
11.10
 1,400 11.07 11.10 11.07 0 0 0
20/04/2017
11.07
 3,160 11.07 11.07 11.03 0 0 0
19/04/2017
11.07
 7,200 11.10 11.10 11.03 0 0 0
18/04/2017
11.10
 7,700 11.07 11.21 11.00 0 0 0
17/04/2017
11.07
 18,775 11.07 11.41 10.93 2,900 660 0.1
14/04/2017
11.07
 13,930 11.14 11.14 10.93 100 0 0.0
13/04/2017
11.14
 8,510 11.28 11.28 11.03 0 0 0
12/04/2017
11.28
 3,615 11.31 11.34 11.14 0 0 0
11/04/2017
11.31
 8,550 11.10 11.31 11.10 0 300 -0.0
10/04/2017
11.10
 11,020 11.10 11.17 11.07 0 0 0
07/04/2017
11.10
 10,900 11.17 11.24 11.10 0 0 0
05/04/2017
11.17
 9,497 11.10 11.17 11.10 0 1,200 -0.0
04/04/2017
11.10
 10,230 11.34 11.38 11.07 0 600 -0.0
03/04/2017
11.34
 15,760 11.10 11.34 11.03 0 0 0
31/03/2017
11.10
 19,300 11.10 11.17 11.00 0 0 0
30/03/2017
11.10
 19,196 11.28 11.28 11.03 400 0 0.0
29/03/2017
11.28
 9,321 10.51 11.28 10.55 0 800 -0.0
28/03/2017
10.51
 5,898 10.34 10.51 10.34 0 0 0
27/03/2017
10.34
 12,150 10.06 10.34 10.06 0 300 -0.0
24/03/2017
10.06
 5,600 9.99 10.10 9.99 300 0 0.0
23/03/2017
9.99
 2,396 9.61 9.99 9.89 0 0 0
22/03/2017
9.61
 8,634 10.20 10.23 9.61 0 0 0
21/03/2017
10.20
 7,110 10.27 10.30 10.20 0 400 -0.0
20/03/2017
10.27
 4,354 10.27 10.30 10.06 1,300 10 0.0
17/03/2017
10.27
 8,100 10.06 10.27 9.96 3,500 2,500 0.0
16/03/2017
10.06
 8,900 9.96 10.06 9.89 5,000 0 0.1
15/03/2017
9.96
 3,300 9.96 10.03 9.89 300 0 0.0
14/03/2017
9.96
 4,600 9.61 9.96 9.61 0 0 0
13/03/2017
9.61
 5,300 9.61 9.64 9.54 300 0 0.0
10/03/2017
9.61
 12,200 9.61 9.82 9.51 0 0 0
09/03/2017
9.61
 31,105 9.99 9.99 9.54 0 0 0
08/03/2017
9.99
 3,800 9.99 9.99 9.82 0 0 0
07/03/2017
9.99
 16,200 10.03 10.03 9.85 0 0 0
06/03/2017
10.03
 8,805 10.06 10.06 9.85 0 0 0
03/03/2017
10.06
 1,300 10.03 10.10 9.89 0 0 0
02/03/2017
10.03
 7,600 10.03 10.06 10.03 0 0 0
01/03/2017
10.03
 3,100 10.06 10.06 10.03 0 0 0
28/02/2017
10.06
 1,000 10.13 10.17 10.06 0 0 0
27/02/2017
10.13
 4,000 9.99 10.20 10.03 0 0 0
24/02/2017
9.99
 5,100 10.20 10.23 9.99 0 0 0
23/02/2017
10.20
 9,600 10.20 10.20 9.96 0 0 0
22/02/2017
10.20
 9,200 10.20 10.23 9.96 0 0 0
21/02/2017
10.20
 13,080 10.20 10.20 9.89 0 0 0
20/02/2017
10.20
 8,640 10.10 10.27 10.03 900 0 0.0
17/02/2017
10.10
 16,300 10.48 10.48 9.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |