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
(2024-09-27) 		0.60 5.26% 89,155 11,300 0.1
11.40
12.40
12
3 tháng
(2024-08-28) 		0.28 2.40% 390,677 11,405 0.1
11.30
12.40
12
6 tháng
(2024-05-30) 		1.83 17.95% 781,438 16,505 0.2
10.08
12.40
12
12 tháng
(2023-12-04) 		2.92 32.10% 1,268,091 49,661 0.6
9.08
12.40
12
24 tháng
(2022-12-07) 		4.63 62.82% 3,165,820 -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)
18/09/2015
5.74
 11,700 5.72 5.74 5.70 0 0 0
17/09/2015
5.72
 1,400 5.67 5.72 5.67 0 0 0
16/09/2015
5.67
 500 5.63 5.67 5.65 0 0 0
15/09/2015
5.63
 21,900 5.63 5.67 5.63 8,000 0 0.2
14/09/2015
5.63
 21,900 5.72 5.72 5.63 6,000 0 0.1
11/09/2015
5.72
 917 5.72 5.72 5.65 0 0 0
10/09/2015
5.72
 7,800 5.72 5.72 5.60 5,800 0 0.1
09/09/2015
5.72
 11,750 5.63 5.79 5.60 7,000 0 0.2
08/09/2015
5.63
 26,200 5.63 5.65 5.58 20,100 0 0.5
07/09/2015
5.63
 15,400 5.67 5.67 5.58 0 0 0
04/09/2015
5.67
 4,200 5.49 5.67 5.53 0 0 0
03/09/2015
5.49
 18,500 5.46 5.53 5.46 0 0 0
01/09/2015
5.46
 2,900 5.42 5.49 5.42 0 0 0
31/08/2015
5.42
 19,114 5.35 5.44 5.32 2,900 0 0.1
28/08/2015
5.35
 21,400 5.35 5.35 5.32 10,100 0 0.2
27/08/2015
5.35
 4,400 5.32 5.37 5.32 1,900 0 0.0
26/08/2015
5.32
 21,300 5.32 5.32 5.23 5,000 0 0.1
25/08/2015
5.32
 14,200 5.35 5.35 5.25 0 0 0
24/08/2015
5.35
 47,000 5.60 5.60 5.25 37,100 4,700 0.8
21/08/2015
5.60
 3,453 5.67 5.67 5.49 100 0 0.0
20/08/2015
5.67
 1,000 5.63 5.67 5.65 0 0 0
19/08/2015
5.63
 10,700 5.58 5.79 5.49 100 0 0.0
18/08/2015
5.58
 8,100 5.35 5.86 5.30 5,500 0 0.1
17/08/2015
5.35
 49,200 5.35 5.42 5.30 45,000 12,500 0.7
14/08/2015
5.35
 0 5.35 5.35 5.35 0 0 0
13/08/2015
5.35
 500 5.39 5.49 5.35 0 0 0
12/08/2015
5.39
 1,500 5.39 5.39 5.30 0 913 -0.0
11/08/2015
5.39
 6,700 5.49 5.49 5.39 0 1,400 -0.0
10/08/2015
5.49
 19,300 5.44 5.49 5.37 0 17,900 -0.4
07/08/2015
5.44
 6,400 5.32 5.44 5.28 100 0 0.0
06/08/2015
5.32
 600 5.28 5.32 5.28 0 0 0
05/08/2015
5.28
 12,100 5.16 5.28 5.18 0 100 -0.0
04/08/2015
5.16
 7,100 5.16 5.16 5.16 0 0 0
03/08/2015
5.16
 2,800 5.28 5.28 5.14 0 0 0
31/07/2015
5.28
 190 5.23 5.28 5.28 0 0 0
30/07/2015
5.23
 2,300 5.23 5.23 5.18 0 0 0
29/07/2015
5.23
 2,000 5.23 5.23 5.11 0 0 0
28/07/2015
5.23
 600 5.32 5.32 5.14 0 0 0
27/07/2015
5.32
 7,600 5.23 5.32 5.11 100 0 0.0
24/07/2015
5.23
 2,200 5.46 5.46 5.23 0 0 0
23/07/2015
5.46
 19,900 5.23 5.70 5.25 0 0 0
22/07/2015
5.23
 37,300 4.77 5.23 4.88 100 0 0.0
21/07/2015
4.77
 8,800 4.58 4.77 4.63 0 0 0
20/07/2015
4.58
 6,800 4.46 4.58 4.49 300 0 0.0
17/07/2015
4.46
 500 4.53 4.53 4.46 0 0 0
16/07/2015
4.53
 1,300 4.53 4.53 4.46 200 0 0.0
15/07/2015
4.53
 2,800 4.56 4.56 4.49 200 0 0.0
14/07/2015
4.56
 2,000 4.53 4.56 4.49 200 0 0.0
13/07/2015
4.53
 300 4.49 4.53 4.49 0 0 0
10/07/2015
4.49
 3,500 4.49 4.58 4.49 0 0 0
09/07/2015
4.49
 9,600 4.53 4.53 4.42 400 0 0.0
08/07/2015
4.53
 5,700 4.37 4.63 4.37 400 0 0.0
07/07/2015
4.37
 1,800 4.60 4.60 4.37 100 1,300 -0.0
06/07/2015
4.60
 3,100 4.53 4.60 4.46 100 0 0.0
03/07/2015
4.53
 16,600 4.32 4.65 4.30 300 0 0.0
02/07/2015
4.32
 15,300 4.32 4.32 4.28 5,400 0 0.1
01/07/2015
4.32
 4,000 4.32 4.32 4.32 0 0 0
30/06/2015
4.32
 6,200 4.30 4.32 4.30 0 0 0
29/06/2015
4.30
 0 4.30 4.30 4.30 0 0 0
26/06/2015
4.30
 2,200 4.30 4.32 4.30 700 0 0.0
25/06/2015
4.30
 5,519 4.32 4.32 4.30 2,000 0 0.0
24/06/2015
4.32
 300 4.32 4.32 4.32 0 0 0
23/06/2015
4.32
 3,300 4.32 4.32 4.30 0 0 0
22/06/2015
4.32
 6,600 4.32 4.32 4.30 0 0 0
19/06/2015
4.32
 7,800 4.35 4.35 4.30 2,500 0 0.0
18/06/2015
4.35
 2,100 4.32 4.35 4.30 200 0 0.0
17/06/2015
4.32
 1,700 4.30 4.32 4.30 1,500 0 0.0
16/06/2015
4.30
 5,500 4.30 4.30 4.30 2,400 0 0.0
15/06/2015
4.30
 8,467 4.32 4.32 4.30 4,600 0 0.1
12/06/2015
4.32
 4,700 4.35 4.37 4.32 0 0 0
11/06/2015
4.35
 11,633 4.35 4.39 4.30 5,300 0 0.1
10/06/2015
4.35
 11,000 4.32 4.35 4.30 2,000 0 0.0
09/06/2015
4.32
 7,200 4.32 4.32 4.30 5,900 0 0.1
08/06/2015
4.32
 4,800 4.30 4.32 4.28 4,600 0 0.1
05/06/2015
4.30
 1,200 4.32 4.32 4.28 0 0 0
04/06/2015
4.32
 8,200 4.32 4.32 4.28 4,100 0 0.1
03/06/2015
4.32
 10,204 4.30 4.32 4.28 1,000 0 0.0
02/06/2015
4.30
 9,500 4.30 4.30 4.28 7,000 0 0.1
01/06/2015
4.30
 11,300 4.28 4.37 4.28 8,000 0 0.1
29/05/2015
4.28
 1,500 4.30 4.32 4.28 0 0 0
28/05/2015
4.30
 2,900 4.25 4.30 4.28 0 0 0
27/05/2015
4.25
 2,400 4.23 4.28 4.23 0 0 0
26/05/2015
4.23
 11,600 4.32 4.32 4.21 1,000 0 0.0
25/05/2015
4.32
 6,200 4.39 4.39 4.23 0 0 0
22/05/2015
4.39
 9,555 4.39 4.44 4.18 100 0 0.0
21/05/2015
4.39
 20,267 4.18 4.39 4.18 100 0 0.0
20/05/2015
4.18
 21,200 4.25 4.25 4.18 0 0 0
19/05/2015
4.25
 4,700 4.25 4.25 4.21 0 0 0
18/05/2015
4.25
 3,100 4.32 4.32 4.18 200 0 0.0
15/05/2015
4.32
 3,300 4.35 4.35 4.28 300 0 0.0
14/05/2015
4.35
 6,900 4.35 4.35 4.28 0 0 0
13/05/2015
4.35
 8,400 4.44 4.44 4.28 0 0 0
12/05/2015
4.44
 10,700 4.46 4.88 4.28 200 0 0.0
11/05/2015
4.46
 9,100 4.42 4.46 4.39 100 500 -0.0
08/05/2015
4.42
 3,000 4.39 4.46 4.35 100 0 0.0
07/05/2015
4.39
 5,600 4.25 4.39 4.25 300 0 0.0
06/05/2015
4.25
 10,300 4.02 4.35 4.00 2,100 500 0.0
05/05/2015
4.02
 5,700 4.00 4.02 3.97 0 0 0
04/05/2015
4.00
 9,100 4.02 4.02 3.95 0 0 0
27/04/2015
4.02
 20,100 4.00 4.02 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |