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)
15/09/2017
12.78
 27,549 12.31 12.78 12.22 0 1,200 -0.0
14/09/2017
12.31
 20,308 12.27 12.36 12.13 0 0 0
13/09/2017
12.27
 15,670 12.13 12.31 11.99 0 0 0
12/09/2017
12.13
 9,200 12.13 12.13 12.08 0 0 0
11/09/2017
12.13
 16,824 12.13 12.17 11.99 0 0 0
08/09/2017
12.13
 8,760 12.08 12.13 11.94 0 576 -0.0
07/09/2017
12.08
 4,948 12.08 12.08 11.89 0 0 0
06/09/2017
12.08
 10,404 12.13 12.13 11.75 0 0 0
05/09/2017
12.13
 14,438 12.27 12.27 11.66 72 148 -0.0
01/09/2017
12.27
 4,000 12.22 12.27 12.13 1,000 0 0.0
31/08/2017
12.22
 4,300 12.17 12.41 12.13 1,000 0 0.0
30/08/2017
12.17
 500 11.94 12.17 11.99 0 0 0
29/08/2017
11.94
 5,400 11.94 11.99 11.89 0 0 0
28/08/2017
11.94
 1,600 12.17 12.22 11.94 0 0 0
25/08/2017
12.17
 4,000 12.22 12.22 12.08 1,000 0 0.0
24/08/2017
12.22
 2,910 12.13 13.34 12.08 0 0 0
23/08/2017
12.13
 1,750 12.13 12.13 12.03 0 0 0
22/08/2017
12.13
 3,100 12.31 12.31 12.03 0 0 0
21/08/2017
12.31
 2,200 12.31 12.31 12.13 0 0 0
18/08/2017
12.31
 1,800 12.27 12.31 12.08 0 0 0
17/08/2017
12.27
 5,400 12.22 12.36 12.13 0 0 0
16/08/2017
12.22
 5,300 12.36 12.36 12.13 0 0 0
15/08/2017
12.36
 1,100 12.36 12.36 12.36 0 0 0
14/08/2017
12.36
 2,100 12.36 12.36 12.17 0 0 0
11/08/2017
12.36
 9,700 12.36 12.36 12.13 0 0 0
10/08/2017
12.36
 3,800 12.64 12.69 12.13 0 0 0
09/08/2017
12.64
 1,200 12.78 12.78 12.17 300 0 0.0
08/08/2017
12.78
 500 12.41 12.78 12.31 0 0 0
07/08/2017
12.41
 23,400 12.83 12.87 12.41 0 0 0
04/08/2017
12.83
 18,400 12.59 12.83 12.55 0 0 0
03/08/2017
12.59
 2,300 12.45 12.59 12.36 2,000 0 0.1
02/08/2017
12.45
 7,900 12.08 13.06 12.03 0 0 0
01/08/2017
12.08
 6,200 12.31 12.31 11.66 0 3,000 -0.1
31/07/2017
12.31
 3,816 12.45 12.45 12.31 216 1,500 -0.0
28/07/2017
12.45
 1,120 12.50 12.50 12.45 0 0 0
27/07/2017
12.50
 1,200 12.87 12.87 12.50 0 0 0
26/07/2017
12.87
 10,100 12.92 12.97 12.36 0 2,300 -0.1
25/07/2017
12.92
 4,600 13.06 13.06 12.87 800 0 0.0
24/07/2017
13.06
 1,500 13.11 13.11 13.01 900 0 0.0
21/07/2017
13.11
 15,400 13.25 13.99 13.06 2,000 0 0.1
20/07/2017
13.25
 23,456 13.15 13.29 13.01 0 0 0
19/07/2017
13.15
 5,740 13.20 13.29 12.78 2,140 0 0.1
18/07/2017
13.20
 2,200 13.20 13.20 13.06 100 0 0.0
17/07/2017
13.20
 11,237 12.92 13.29 12.73 5,400 0 0.2
14/07/2017
12.92
 4,140 12.73 12.92 12.78 1,200 0 0.0
13/07/2017
12.73
 17,707 12.17 12.78 12.13 5,307 0 0.1
12/07/2017
12.17
 9,000 11.89 12.36 11.89 0 0 0
11/07/2017
11.89
 7,300 11.75 11.89 11.61 2,500 0 0.1
10/07/2017
11.75
 18,600 11.57 11.75 11.52 5,700 0 0.1
07/07/2017
11.57
 3,520 11.57 11.57 11.52 2,000 0 0.0
06/07/2017
11.57
 507 11.52 11.57 11.52 0 0 0
05/07/2017
11.52
 6,300 11.29 11.52 11.19 3,100 0 0.1
04/07/2017
11.29
 8,120 11.33 11.38 10.91 300 0 0.0
03/07/2017
11.33
 5,900 11.33 11.38 11.19 1,000 0 0.0
30/06/2017
11.33
 280 11.29 11.33 11.33 0 0 0
29/06/2017
11.29
 2,000 11.19 11.29 11.19 400 0 0.0
28/06/2017
11.19
 7,400 11.19 11.29 11.19 0 0 0
27/06/2017
11.19
 13,713 11.10 11.24 11.10 0 0 0
26/06/2017
11.10
 14,450 11.10 11.10 10.82 0 0 0
23/06/2017
11.10
 940 11.15 11.15 10.96 0 0 0
22/06/2017
11.15
 1,700 11.15 11.19 11.15 0 0 0
21/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48 (Volume + 48%, Ratio=0.48)
21/06/2017
11.15
 14,760 11.09 11.24 11.15 0 0 0
20/06/2017
11.09
 19,520 11.03 11.13 10.87 5,000 0 0.2
19/06/2017
11.03
 7,600 11.22 11.22 11.03 100 0 0.0
16/06/2017
11.22
 11,580 11.28 11.28 10.97 0 0 0
15/06/2017
11.28
 27,120 11.44 11.44 11.22 0 0 0
14/06/2017
11.44
 12,266 11.31 11.47 11.16 100 0 0.0
13/06/2017
11.31
 7,700 11.44 11.44 11.06 0 0 0
12/06/2017
11.44
 51,780 11.44 12.13 11.44 9,200 0 0.3
09/06/2017
11.44
 27,900 10.72 11.47 10.72 3,100 300 0.1
08/06/2017
10.72
 12,200 10.53 10.72 10.56 0 0 0
07/06/2017
10.53
 10,090 10.49 10.65 10.49 0 0 0
06/06/2017
10.49
 6,300 10.21 10.53 10.24 0 0 0
05/06/2017
10.21
 3,200 10.12 10.21 10.09 0 0 0
02/06/2017
10.12
 3,000 9.86 10.12 9.90 0 0 0
01/06/2017
9.86
 448 9.86 9.86 9.77 0 0 0
31/05/2017
9.86
 1,300 9.83 9.90 9.83 0 0 0
30/05/2017
9.83
 3,772 9.80 9.83 9.49 100 0 0.0
29/05/2017
9.80
 2,800 9.99 9.99 9.80 1,000 0 0.0
26/05/2017
9.99
 3,300 10.09 10.09 9.83 0 0 0
25/05/2017
10.09
 760 10.09 10.09 10.09 0 0 0
24/05/2017
10.09
 3,010 10.09 10.12 9.93 0 0 0
23/05/2017
10.09
 3,359 10.05 10.09 10.05 0 0 0
22/05/2017
10.05
 8,120 10.09 10.12 9.86 300 0 0.0
19/05/2017
10.09
 4,200 10.12 10.12 9.99 0 0 0
18/05/2017
10.12
 7,000 10.09 10.12 9.80 1,200 0 0.0
17/05/2017
10.09
 2,500 10.15 10.15 10.02 0 0 0
16/05/2017
10.15
 4,300 10.18 10.21 10.02 0 0 0
15/05/2017
10.18
 4,217 10.18 10.18 10.02 0 0 0
12/05/2017
10.18
 20,820 10.21 10.24 9.99 0 0 0
11/05/2017
10.21
 15,432 10.09 10.37 10.09 1,500 0 0.0
10/05/2017
10.09
 20,507 10.21 10.21 10.05 0 0 0
09/05/2017
10.21
 6,260 10.24 10.24 10.12 900 0 0.0
08/05/2017
10.24
 200 10.15 10.24 10.18 0 0 0
05/05/2017
10.15
 2,500 10.37 10.37 10.15 1,400 0 0.0
04/05/2017
10.37
 19,960 10.40 10.40 10.12 0 15,360 -0.5
03/05/2017
10.40
 5,027 10.37 10.40 10.09 600 0 0.0
28/04/2017
10.37
 2,200 10.27 10.53 10.27 300 0 0.0
27/04/2017
10.27
 3,030 10.24 10.31 10.21 2,200 0 0.1
26/04/2017
10.24
 4,627 10.12 10.24 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |