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)
05/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
04/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
03/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
02/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
01/07/2013
2.80
 4,500 2.80 2.80 2.68 100 0 0.0
28/06/2013
2.80
 1,200 2.80 2.80 2.71 100 0 0.0
27/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
26/06/2013
2.80
 500 2.80 2.80 2.68 100 0 0.0
25/06/2013
2.80
 100 2.82 2.82 2.80 0 0 0
24/06/2013
2.82
 1,400 2.82 2.82 2.71 0 0 0
21/06/2013
2.82
 2,300 2.89 2.89 2.71 100 0 0.0
20/06/2013
2.89
 4,800 2.80 3.06 2.73 1,100 0 0.0
19/06/2013
2.80
 1,100 2.80 2.80 2.75 0 0 0
18/06/2013
2.80
 5,900 2.75 2.80 2.73 0 0 0
17/06/2013
2.75
 8,100 2.87 2.87 2.71 100 0 0.0
14/06/2013
2.87
 10,400 2.89 2.89 2.75 0 0 0
13/06/2013
2.89
 100 2.85 2.89 2.89 100 0 0.0
12/06/2013
2.85
 3,800 2.71 2.85 2.73 0 0 0
11/06/2013
2.71
 14,500 2.78 2.78 2.71 0 0 0
10/06/2013
2.78
 7,200 2.80 2.80 2.78 0 0 0
07/06/2013
2.80
 500 2.80 2.80 2.80 0 0 0
06/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
05/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
04/06/2013
2.80
 7,100 2.85 2.85 2.80 5,100 0 0.1
03/06/2013
2.85
 5,700 2.85 2.85 2.80 0 0 0
31/05/2013
2.85
 100 2.75 2.85 2.85 100 0 0.0
30/05/2013
2.75
 2,800 2.80 2.80 2.75 0 0 0
29/05/2013
2.80
 3,100 2.80 2.80 2.80 0 0 0
28/05/2013
2.80
 2,600 2.87 2.87 2.80 0 0 0
27/05/2013
2.87
 4,900 2.75 2.87 2.80 100 0 0.0
24/05/2013
2.75
 0 2.80 2.75 2.75 0 0 0
23/05/2013
2.80
 13,600 2.71 2.80 2.71 8,600 0 0.1
22/05/2013
2.71
 15,100 2.71 2.73 2.71 5,300 0 0.1
21/05/2013
2.71
 5,200 2.71 2.80 2.71 200 0 0.0
20/05/2013
2.71
 7,300 2.73 2.75 2.68 0 0 0
17/05/2013
2.73
 1,100 2.73 2.73 2.68 0 0 0
16/05/2013
2.73
 700 2.68 2.73 2.66 100 0 0.0
15/05/2013
2.68
 10,100 2.68 2.68 2.66 6,400 7,200 -0.0
14/05/2013
2.68
 7,600 2.71 2.71 2.66 6,400 0 0.1
13/05/2013
2.71
 1,500 2.73 2.73 2.68 0 0 0
10/05/2013
2.73
 20,700 2.75 2.75 2.64 0 8,000 -0.1
09/05/2013
2.75
 16,200 2.78 2.78 2.71 500 1,800 -0.0
08/05/2013
2.78
 3,900 2.78 2.80 2.78 0 1,900 -0.0
07/05/2013
2.78
 1,000 2.80 2.80 2.78 0 1,000 -0.0
06/05/2013
2.80
 8,100 2.87 2.87 2.71 0 0 0
03/05/2013
2.87
 600 2.87 2.87 2.80 0 0 0
02/05/2013
2.87
 200 2.75 2.87 2.80 0 0 0
26/04/2013
2.75
 9,900 2.80 2.80 2.68 3,000 0 0.0
25/04/2013
2.80
 2,700 2.80 2.80 2.80 0 0 0
24/04/2013
2.80
 5,000 2.71 2.80 2.73 100 0 0.0
23/04/2013
2.71
 18,400 2.80 2.94 2.71 8,300 0 0.1
22/04/2013
2.80
 16,600 3.01 3.01 2.80 6,700 0 0.1
18/04/2013
3.01
 10,100 3.01 3.01 2.80 5,000 0 0.1
17/04/2013
3.01
 600 2.92 3.01 2.85 600 0 0.0
16/04/2013
2.92
 12,100 2.85 2.92 2.85 0 0 0
15/04/2013
2.85
 3,400 2.94 2.94 2.85 0 0 0
12/04/2013
2.94
 13,600 2.99 2.99 2.80 5,100 0 0.1
11/04/2013
2.99
 0 2.99 2.99 2.99 0 0 0
10/04/2013
2.99
 0 2.99 2.99 2.99 0 0 0
09/04/2013
2.99
 1,100 3.01 3.01 2.92 100 0 0.0
08/04/2013
3.01
 0 3.01 3.01 3.01 0 0 0
05/04/2013
3.01
 1,100 2.96 3.01 2.92 700 0 0.0
04/04/2013
2.96
 3,300 3.13 3.13 2.96 0 0 0
03/04/2013
3.13
 1,400 2.99 3.13 2.85 1,400 0 0.0
02/04/2013
2.99
 15,400 3.13 3.13 2.87 5,300 0 0.1
01/04/2013
3.13
 2,700 2.89 3.13 2.87 200 0 0.0
29/03/2013
2.89
 6,000 2.89 2.89 2.80 100 0 0.0
28/03/2013
2.89
 400 2.75 2.89 2.80 300 0 0.0
27/03/2013
2.75
 6,000 2.80 2.80 2.75 5,200 0 0.1
26/03/2013
2.80
 1,100 2.89 2.89 2.80 0 0 0
25/03/2013
2.89
 100 2.75 2.89 2.89 100 0 0.0
22/03/2013
2.75
 1,200 2.80 2.80 2.75 500 0 0.0
21/03/2013
2.80
 6,200 2.82 2.82 2.80 5,600 0 0.1
20/03/2013
2.82
 2,600 2.85 2.85 2.80 2,000 0 0.0
19/03/2013
2.85
 4,500 2.82 2.85 2.80 0 0 0
18/03/2013
2.82
 8,500 2.87 2.87 2.75 6,200 0 0.1
15/03/2013
2.87
 1,100 2.89 2.89 2.82 0 0 0
14/03/2013
2.89
 12,200 2.92 2.92 2.82 5,200 0 0.1
13/03/2013
2.92
 3,400 2.80 2.92 2.85 0 0 0
12/03/2013
2.80
 7,100 2.85 2.85 2.80 5,100 0 0.1
11/03/2013
2.85
 12,300 2.80 2.85 2.80 0 0 0
08/03/2013
2.80
 0 2.80 2.80 2.80 0 0 0
07/03/2013
2.80
 2,000 2.80 2.80 2.78 0 0 0
06/03/2013
2.80
 0 2.80 2.80 2.80 0 0 0
05/03/2013
2.80
 5,800 2.80 2.80 2.68 5,400 0 0.1
04/03/2013
2.80
 5,200 2.80 2.80 2.80 5,100 0 0.1
01/03/2013
2.80
 5,100 2.85 2.85 2.80 0 0 0
28/02/2013
2.85
 3,100 2.78 2.85 2.80 100 0 0.0
27/02/2013
2.78
 5,000 2.80 2.80 2.78 0 0 0
26/02/2013
2.80
 13,700 2.89 2.89 2.75 5,100 0 0.1
25/02/2013
2.89
 5,800 2.85 2.89 2.80 5,100 0 0.1
22/02/2013
2.85
 4,800 2.82 2.85 2.80 0 0 0
21/02/2013
2.82
 28,100 2.82 2.99 2.82 5,100 0 0.1
20/02/2013
2.82
 10,900 2.87 2.94 2.82 0 0 0
19/02/2013
2.87
 22,400 2.73 2.89 2.73 0 0 0
18/02/2013
2.73
 1,500 2.73 2.73 2.73 1,500 0 0.0
08/02/2013
2.73
 11,500 2.73 2.78 2.61 5,500 0 0.1
07/02/2013
2.73
 3,100 2.73 2.73 2.73 100 0 0.0
06/02/2013
2.73
 7,400 2.85 2.85 2.73 0 0 0
05/02/2013
2.85
 1,800 2.75 2.85 2.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |