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)
14/07/2015
5.02
 2,000 4.99 5.02 4.94 200 0 0.0
13/07/2015
4.99
 300 4.94 4.99 4.94 0 0 0
10/07/2015
4.94
 3,500 4.94 5.04 4.94 0 0 0
09/07/2015
4.94
 9,600 4.99 4.99 4.86 400 0 0.0
08/07/2015
4.99
 5,700 4.81 5.09 4.81 400 0 0.0
07/07/2015
4.81
 1,800 5.07 5.07 4.81 100 1,300 -0.0
06/07/2015
5.07
 3,100 4.99 5.07 4.91 100 0 0.0
03/07/2015
4.99
 16,600 4.76 5.12 4.73 300 0 0.0
02/07/2015
4.76
 15,300 4.76 4.76 4.71 5,400 0 0.1
01/07/2015
4.76
 4,000 4.76 4.76 4.76 0 0 0
30/06/2015
4.76
 6,200 4.73 4.76 4.73 0 0 0
29/06/2015
4.73
 0 4.73 4.73 4.73 0 0 0
26/06/2015
4.73
 2,200 4.73 4.76 4.73 700 0 0.0
25/06/2015
4.73
 5,519 4.76 4.76 4.73 2,000 0 0.0
24/06/2015
4.76
 300 4.76 4.76 4.76 0 0 0
23/06/2015
4.76
 3,300 4.76 4.76 4.73 0 0 0
22/06/2015
4.76
 6,600 4.76 4.76 4.73 0 0 0
19/06/2015
4.76
 7,800 4.79 4.79 4.73 2,500 0 0.0
18/06/2015
4.79
 2,100 4.76 4.79 4.73 200 0 0.0
17/06/2015
4.76
 1,700 4.73 4.76 4.73 1,500 0 0.0
16/06/2015
4.73
 5,500 4.73 4.73 4.73 2,400 0 0.0
15/06/2015
4.73
 8,467 4.76 4.76 4.73 4,600 0 0.1
12/06/2015
4.76
 4,700 4.79 4.81 4.76 0 0 0
11/06/2015
4.79
 11,633 4.79 4.84 4.73 5,300 0 0.1
10/06/2015
4.79
 11,000 4.76 4.79 4.73 2,000 0 0.0
09/06/2015
4.76
 7,200 4.76 4.76 4.73 5,900 0 0.1
08/06/2015
4.76
 4,800 4.73 4.76 4.71 4,600 0 0.1
05/06/2015
4.73
 1,200 4.76 4.76 4.71 0 0 0
04/06/2015
4.76
 8,200 4.76 4.76 4.71 4,100 0 0.1
03/06/2015
4.76
 10,204 4.73 4.76 4.71 1,000 0 0.0
02/06/2015
4.73
 9,500 4.73 4.73 4.71 7,000 0 0.1
01/06/2015
4.73
 11,300 4.71 4.81 4.71 8,000 0 0.1
29/05/2015
4.71
 1,500 4.73 4.76 4.71 0 0 0
28/05/2015
4.73
 2,900 4.68 4.73 4.71 0 0 0
27/05/2015
4.68
 2,400 4.66 4.71 4.66 0 0 0
26/05/2015
4.66
 11,600 4.76 4.76 4.63 1,000 0 0.0
25/05/2015
4.76
 6,200 4.84 4.84 4.66 0 0 0
22/05/2015
4.84
 9,555 4.84 4.89 4.61 100 0 0.0
21/05/2015
4.84
 20,267 4.61 4.84 4.61 100 0 0.0
20/05/2015
4.61
 21,200 4.68 4.68 4.61 0 0 0
19/05/2015
4.68
 4,700 4.68 4.68 4.63 0 0 0
18/05/2015
4.68
 3,100 4.76 4.76 4.61 200 0 0.0
15/05/2015
4.76
 3,300 4.79 4.79 4.71 300 0 0.0
14/05/2015
4.79
 6,900 4.79 4.79 4.71 0 0 0
13/05/2015
4.79
 8,400 4.89 4.89 4.71 0 0 0
12/05/2015
4.89
 10,700 4.91 5.37 4.71 200 0 0.0
11/05/2015
4.91
 9,100 4.86 4.91 4.84 100 500 -0.0
08/05/2015
4.86
 3,000 4.84 4.91 4.79 100 0 0.0
07/05/2015
4.84
 5,600 4.68 4.84 4.68 300 0 0.0
06/05/2015
4.68
 10,300 4.43 4.79 4.40 2,100 500 0.0
05/05/2015
4.43
 5,700 4.40 4.43 4.38 0 0 0
04/05/2015
4.40
 9,100 4.43 4.43 4.35 0 0 0
27/04/2015
4.43
 20,100 4.40 4.43 4.38 0 0 0
24/04/2015
4.40
 6,800 4.43 4.43 4.35 0 0 0
23/04/2015
4.43
 13,500 4.40 4.45 4.40 0 0 0
22/04/2015
4.40
 14,100 4.25 4.40 4.25 0 0 0
21/04/2015
4.25
 7,700 4.17 4.25 4.17 0 0 0
20/04/2015
4.17
 0 4.17 4.17 4.17 0 0 0
17/04/2015
4.17
 500 3.99 4.17 4.04 400 0 0.0
16/04/2015
3.99
 2,500 4.20 4.20 3.99 0 0 0
15/04/2015
4.20
 200 4.27 4.27 4.20 0 0 0
14/04/2015
4.27
 1,300 4.25 4.27 4.09 400 0 0.0
13/04/2015
4.25
 12,900 4.04 4.32 4.04 1,300 0 0.0
10/04/2015
4.04
 4,300 3.99 4.04 3.97 100 0 0.0
09/04/2015
3.99
 1,500 3.97 3.99 3.94 100 0 0.0
08/04/2015
3.97
 25,400 3.97 4.02 3.84 700 0 0.0
07/04/2015
3.97
 635 3.92 3.97 3.89 200 0 0.0
06/04/2015
3.92
 6,188 3.86 4.07 3.86 500 0 0.0
03/04/2015
3.86
 8,600 3.99 4.07 3.86 300 4,000 -0.1
02/04/2015
3.99
 22,000 3.86 3.99 3.79 1,200 0 0.0
01/04/2015
3.86
 9,400 3.84 4.04 3.74 0 0 0
31/03/2015
3.84
 32,300 3.58 3.89 3.58 0 3,900 -0.1
30/03/2015
3.58
 2,600 3.53 3.61 3.51 700 0 0.0
27/03/2015
3.53
 2,500 3.61 3.61 3.53 0 0 0
26/03/2015
3.61
 4,800 3.66 3.66 3.53 100 0 0.0
25/03/2015
3.66
 13,700 3.53 3.66 3.53 100 0 0.0
24/03/2015
3.53
 7,400 3.68 3.68 3.45 0 0 0
23/03/2015
3.68
 0 3.68 3.68 3.68 0 0 0
20/03/2015
3.68
 0 3.68 3.68 3.68 0 0 0
19/03/2015
3.68
 5,300 3.66 3.74 3.51 2,300 0 0.0
18/03/2015
3.66
 3,600 3.61 3.66 3.48 0 0 0
17/03/2015
3.61
 2,100 3.51 3.61 3.48 0 0 0
16/03/2015
3.51
 6,800 3.61 3.61 3.51 0 0 0
13/03/2015
3.61
 2,300 3.81 3.81 3.53 1,000 0 0.0
12/03/2015
3.81
 117 3.66 3.81 3.81 100 0 0.0
11/03/2015
3.66
 7,300 3.68 3.68 3.58 100 0 0.0
10/03/2015
3.68
 0 3.68 3.68 3.68 0 0 0
09/03/2015
3.68
 0 3.68 3.68 3.68 0 0 0
06/03/2015
3.68
 27,200 3.58 3.94 3.58 100 600 -0.0
05/03/2015
3.58
 15,600 3.51 3.58 3.45 0 0 0
04/03/2015
3.51
 16,519 3.48 3.53 3.48 200 0 0.0
03/03/2015
3.48
 4,700 3.53 3.53 3.43 100 0 0.0
02/03/2015
3.53
 24,100 3.45 3.58 3.40 3,100 0 0.0
27/02/2015
3.45
 4,300 3.56 3.56 3.38 100 0 0.0
26/02/2015
3.56
 0 3.56 3.56 3.56 0 0 0
25/02/2015
3.56
 0 3.56 3.56 3.56 0 0 0
24/02/2015
3.56
 3,600 3.30 3.56 3.33 900 0 0.0
13/02/2015
3.30
 7,800 3.30 3.35 3.30 0 0 0
12/02/2015
3.30
 1,600 3.30 3.30 3.30 0 0 0
11/02/2015
3.30
 900 3.28 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |