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)
24/04/2015
4.00
 6,800 4.02 4.02 3.95 0 0 0
23/04/2015
4.02
 13,500 4.00 4.04 4.00 0 0 0
22/04/2015
4.00
 14,100 3.86 4.00 3.86 0 0 0
21/04/2015
3.86
 7,700 3.79 3.86 3.79 0 0 0
20/04/2015
3.79
 0 3.79 3.79 3.79 0 0 0
17/04/2015
3.79
 500 3.63 3.79 3.67 400 0 0.0
16/04/2015
3.63
 2,500 3.81 3.81 3.63 0 0 0
15/04/2015
3.81
 200 3.88 3.88 3.81 0 0 0
14/04/2015
3.88
 1,300 3.86 3.88 3.72 400 0 0.0
13/04/2015
3.86
 12,900 3.67 3.93 3.67 1,300 0 0.0
10/04/2015
3.67
 4,300 3.63 3.67 3.60 100 0 0.0
09/04/2015
3.63
 1,500 3.60 3.63 3.58 100 0 0.0
08/04/2015
3.60
 25,400 3.60 3.65 3.49 700 0 0.0
07/04/2015
3.60
 635 3.56 3.60 3.53 200 0 0.0
06/04/2015
3.56
 6,188 3.51 3.70 3.51 500 0 0.0
03/04/2015
3.51
 8,600 3.63 3.70 3.51 300 4,000 -0.1
02/04/2015
3.63
 22,000 3.51 3.63 3.44 1,200 0 0.0
01/04/2015
3.51
 9,400 3.49 3.67 3.39 0 0 0
31/03/2015
3.49
 32,300 3.25 3.53 3.25 0 3,900 -0.1
30/03/2015
3.25
 2,600 3.21 3.28 3.18 700 0 0.0
27/03/2015
3.21
 2,500 3.28 3.28 3.21 0 0 0
26/03/2015
3.28
 4,800 3.32 3.32 3.21 100 0 0.0
25/03/2015
3.32
 13,700 3.21 3.32 3.21 100 0 0.0
24/03/2015
3.21
 7,400 3.35 3.35 3.14 0 0 0
23/03/2015
3.35
 0 3.35 3.35 3.35 0 0 0
20/03/2015
3.35
 0 3.35 3.35 3.35 0 0 0
19/03/2015
3.35
 5,300 3.32 3.39 3.18 2,300 0 0.0
18/03/2015
3.32
 3,600 3.28 3.32 3.16 0 0 0
17/03/2015
3.28
 2,100 3.18 3.28 3.16 0 0 0
16/03/2015
3.18
 6,800 3.28 3.28 3.18 0 0 0
13/03/2015
3.28
 2,300 3.46 3.46 3.21 1,000 0 0.0
12/03/2015
3.46
 117 3.32 3.46 3.46 100 0 0.0
11/03/2015
3.32
 7,300 3.35 3.35 3.25 100 0 0.0
10/03/2015
3.35
 0 3.35 3.35 3.35 0 0 0
09/03/2015
3.35
 0 3.35 3.35 3.35 0 0 0
06/03/2015
3.35
 27,200 3.25 3.58 3.25 100 600 -0.0
05/03/2015
3.25
 15,600 3.18 3.25 3.14 0 0 0
04/03/2015
3.18
 16,519 3.16 3.21 3.16 200 0 0.0
03/03/2015
3.16
 4,700 3.21 3.21 3.11 100 0 0.0
02/03/2015
3.21
 24,100 3.14 3.25 3.09 3,100 0 0.0
27/02/2015
3.14
 4,300 3.23 3.23 3.07 100 0 0.0
26/02/2015
3.23
 0 3.23 3.23 3.23 0 0 0
25/02/2015
3.23
 0 3.23 3.23 3.23 0 0 0
24/02/2015
3.23
 3,600 3.00 3.23 3.02 900 0 0.0
13/02/2015
3.00
 7,800 3.00 3.05 3.00 0 0 0
12/02/2015
3.00
 1,600 3.00 3.00 3.00 0 0 0
11/02/2015
3.00
 900 2.98 3.00 3.00 0 0 0
10/02/2015
2.98
 900 3.00 3.00 2.98 0 0 0
09/02/2015
3.00
 700 3.05 3.05 2.95 300 0 0.0
06/02/2015
3.05
 6,300 2.95 3.05 2.95 5,600 0 0.1
05/02/2015
2.95
 42,200 3.00 3.00 2.95 20,200 0 0.3
04/02/2015
3.00
 2,600 2.98 3.00 2.95 2,600 0 0.0
03/02/2015
2.98
 12,100 2.98 2.98 2.95 6,000 0 0.1
02/02/2015
2.98
 4,200 2.98 2.98 2.95 2,800 0 0.0
30/01/2015
2.98
 300 3.00 3.00 2.98 0 0 0
29/01/2015
3.00
 700 2.98 3.00 3.00 700 0 0.0
28/01/2015
2.98
 4,500 3.02 3.02 2.98 0 0 0
27/01/2015
3.02
 5,000 3.09 3.09 3.02 3,000 0 0.0
26/01/2015
3.09
 30,100 3.07 3.09 3.00 0 0 0
23/01/2015
3.07
 17,100 3.02 3.16 2.98 12,200 0 0.2
22/01/2015
3.02
 12,200 3.02 3.09 3.00 1,100 0 0.0
21/01/2015
3.02
 400 3.09 3.09 2.86 100 0 0.0
20/01/2015
3.09
 4,300 2.84 3.09 2.84 400 0 0.0
19/01/2015
2.84
 0 2.84 2.84 2.84 0 0 0
16/01/2015
2.84
 8,000 2.84 2.84 2.81 0 0 0
15/01/2015
2.84
 1,100 2.84 2.84 2.84 0 0 0
14/01/2015
2.84
 1,000 2.81 2.84 2.81 0 0 0
13/01/2015
2.81
 33,800 2.81 2.84 2.81 0 0 0
12/01/2015
2.81
 1,200 2.91 2.91 2.74 1,100 0 0.0
09/01/2015
2.91
 400 2.81 2.91 2.91 400 0 0.0
08/01/2015
2.81
 600 2.84 2.84 2.72 200 0 0.0
07/01/2015
2.84
 300 2.79 2.84 2.81 200 0 0.0
06/01/2015
2.79
 300 2.72 2.79 2.74 0 0 0
05/01/2015
2.72
 3,100 2.65 2.72 2.72 0 0 0
31/12/2014
2.65
 1,500 2.84 2.84 2.65 0 0 0
30/12/2014
2.84
 0 2.84 2.84 2.84 0 0 0
29/12/2014
2.84
 38 2.84 2.84 2.84 0 0 0
26/12/2014
2.84
 0 2.84 2.84 2.84 0 0 0
25/12/2014
2.84
 7,500 2.84 2.84 2.84 0 0 0
24/12/2014
2.84
 2,637 2.77 2.84 2.79 100 0 0.0
23/12/2014
2.77
 7,340 2.60 2.77 2.67 100 0 0.0
22/12/2014
2.60
 3,225 2.77 2.77 2.60 0 0 0
19/12/2014
2.77
 14,000 2.79 2.79 2.60 0 0 0
18/12/2014
2.79
 5,400 2.88 2.88 2.60 0 0 0
17/12/2014
2.88
 1,200 3.00 3.00 2.72 100 0 0.0
16/12/2014
3.00
 0 3.00 3.00 3.00 0 0 0
15/12/2014
3.00
 6,000 2.95 3.00 2.95 100 0 0.0
12/12/2014
2.95
 7,000 3.02 3.02 2.91 100 0 0.0
11/12/2014
3.02
 1,000 3.09 3.09 2.95 0 0 0
10/12/2014
3.09
 15,300 3.11 3.11 2.81 2,000 0 0.0
09/12/2014
3.11
 0 3.11 3.11 3.11 0 0 0
08/12/2014
3.11
 25,800 3.18 3.18 2.88 2,000 0 0.0
05/12/2014
3.18
 15,900 2.93 3.18 2.79 0 0 0
04/12/2014
2.93
 3,530 2.95 2.95 2.88 100 0 0.0
03/12/2014
2.95
 25,800 2.74 2.98 2.72 0 0 0
02/12/2014
2.74
 800 2.74 2.86 2.74 0 0 0
01/12/2014
2.74
 4,100 2.72 2.88 2.70 100 0 0.0
28/11/2014
2.72
 1,500 2.72 2.88 2.65 0 0 0
27/11/2014
2.72
 11,600 2.72 2.72 2.65 100 0 0.0
26/11/2014
2.72
 34,200 2.67 2.74 2.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |