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
(2024-10-22) 		-0.40 -3.23% 61,341 10,000 0.1
12
12.40
12
2 tháng
(2024-09-23) 		0.10 0.84% 105,071 11,300 0.1
11.30
12.40
12
3 tháng
(2024-08-23) 		0.55 4.84% 419,647 11,405 0.1
11.30
12.40
12
6 tháng
(2024-05-27) 		1.83 17.95% 787,053 16,505 0.2
10.08
12.40
12
12 tháng
(2023-11-27) 		3.01 33.44% 1,278,191 50,161 0.6
8.90
12.40
12
24 tháng
(2022-12-02) 		4.63 62.82% 3,168,520 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-07) 		1.99 19.83% 4,163,796 -442,150 -5.7
6.81
12.40
12
60 tháng
(2019-12-18) 		4.60 62.24% 11,960,736 -118,256 -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)
31/01/2024
9.36
 2,100 9.36 9.45 9.36 200 0 0.0
30/01/2024
9.54
 0 9.54 9.54 9.54 0 0 0
29/01/2024
9.54
 10,001 9.54 9.54 9.54 0 0 0
26/01/2024
9.54
 600 9.54 9.54 9.54 0 0 0
25/01/2024
9.08
 5,800 9.27 9.27 9.08 0 0 0
24/01/2024
9.45
 77,100 9.36 9.45 9.08 0 0 0
23/01/2024
9.54
 8,901 9.45 9.54 9.45 0 3,400 -0.0
22/01/2024
9.45
 14,410 9.54 9.54 9.45 0 0 0
19/01/2024
9.54
 1,306 9.54 9.54 9.54 0 0 0
18/01/2024
9.54
 500 9.45 9.63 9.45 0 0 0
17/01/2024
9.54
 1,200 9.63 9.63 9.54 0 0 0
16/01/2024
9.54
 100 9.54 9.54 9.54 0 0 0
15/01/2024
9.54
 1,100 9.54 9.54 9.54 0 0 0
12/01/2024
9.63
 5,300 9.54 9.63 9.54 0 0 0
11/01/2024
9.63
 400 9.54 9.72 9.54 0 0 0
10/01/2024
9.81
 2,500 9.63 9.81 9.54 0 0 0
09/01/2024
9.63
 2,304 9.63 9.63 9.54 0 500 -0.0
08/01/2024
9.72
 0 9.72 9.72 9.72 0 0 0
05/01/2024
9.72
 201 9.63 9.72 9.63 0 0 0
04/01/2024
9.81
 400 9.45 9.81 9.45 0 0 0
03/01/2024
9.81
 4,800 9.63 9.81 9.54 0 0 0
02/01/2024
9.63
 101 9.63 9.63 9.63 0 0 0
29/12/2023
9.63
 700 9.45 9.63 9.36 0 0 0
28/12/2023
9.45
 200 9.36 9.45 9.36 0 0 0
27/12/2023
9.36
 11,600 9.08 9.45 9.27 0 44 -0.0
26/12/2023
9.08
 1,500 9.45 9.45 9.08 0 0 0
25/12/2023
9.45
 700 9.08 9.45 9.08 100 0 0.0
22/12/2023
9.08
 1,700 9.36 9.36 9.08 0 0 0
21/12/2023
9.36
 3,600 9.45 9.45 9.08 0 0 0
20/12/2023
9.45
 0 9.45 9.45 9.45 0 0 0
19/12/2023
9.45
 3,600 9.08 9.45 9.08 0 0 0
18/12/2023
9.08
 1,400 9.08 9.17 9.08 0 0 0
15/12/2023
9.08
 4,600 9.08 9.17 9.08 0 0 0
14/12/2023
9.08
 4,000 9.08 9.08 8.99 0 1,400 -0.0
13/12/2023
9.08
 5,100 9.27 9.27 9.08 0 0 0
12/12/2023
9.27
 11,600 9.45 9.45 8.90 0 0 0
11/12/2023
9.45
 100 9.17 9.45 9.45 0 0 0
08/12/2023
9.17
 4,100 9.27 9.27 9.17 0 0 0
07/12/2023
9.27
 200 9.63 9.63 9.27 0 0 0
06/12/2023
9.63
 200 9.63 10.08 9.63 0 0 0
05/12/2023
9.63
 10,100 9.08 9.63 9.08 0 0 0
04/12/2023
9.08
 6,600 8.99 9.17 8.99 0 0 0
01/12/2023
8.99
 900 9.17 9.27 8.99 0 0 0
30/11/2023
9.17
 400 9.08 9.17 9.08 0 0 0
29/11/2023
9.08
 5,900 8.90 9.08 8.81 0 0 0
28/11/2023
8.90
 1,000 8.99 9.08 8.90 500 0 0.0
27/11/2023
8.99
 1,900 8.90 8.99 8.81 0 0 0
24/11/2023
8.90
 500 9.08 9.08 8.90 0 0 0
23/11/2023
9.08
 12,300 8.90 9.08 8.99 0 0 0
22/11/2023
8.90
 3,100 8.72 8.90 8.81 0 0 0
21/11/2023
8.72
 500 8.81 8.81 8.72 0 0 0
20/11/2023
8.81
 2,100 8.63 8.81 8.72 0 0 0
17/11/2023
8.63
 5,900 8.63 8.81 8.63 0 0 0
16/11/2023
8.63
 9,200 8.72 8.81 8.54 0 0 0
15/11/2023
8.72
 7,700 8.72 8.99 8.72 0 0 0
14/11/2023
8.72
 9,900 8.72 8.81 8.63 0 0 0
13/11/2023
8.72
 7,900 8.72 8.72 8.54 0 0 0
10/11/2023
8.72
 5,000 8.72 8.90 8.45 0 0 0
09/11/2023
8.72
 9,000 8.99 9.08 8.63 0 0 0
08/11/2023
8.99
 3,200 8.72 8.99 8.72 0 0 0
07/11/2023
8.72
 10,800 8.72 8.81 8.54 0 0 0
06/11/2023
8.72
 4,800 9.08 9.08 8.72 100 0 0.0
03/11/2023
9.08
 10,900 8.99 9.81 8.90 0 0 0
02/11/2023
8.99
 3,100 8.54 9.08 8.54 0 0 0
01/11/2023
8.54
 1,000 8.54 8.63 8.54 0 0 0
31/10/2023
8.54
 2,600 8.63 8.63 8.36 0 0 0
30/10/2023
8.63
 2,200 8.54 8.72 8.54 200 0 0.0
27/10/2023
8.54
 3,000 8.36 8.90 8.45 0 0 0
26/10/2023
8.36
 59,900 9.17 9.17 8.36 0 0 0
25/10/2023
9.17
 1,400 9.63 9.63 8.90 0 0 0
24/10/2023
9.63
 7,300 9.08 9.72 9.08 0 0 0
23/10/2023
9.08
 4,800 9.08 9.27 9.08 3,000 0 0.0
20/10/2023
9.08
 5,400 8.99 9.08 8.90 1,400 0 0.0
19/10/2023
8.99
 10,700 8.81 9.54 8.90 0 0 0
18/10/2023
8.81
 6,100 8.90 8.99 8.81 100 0 0.0
17/10/2023
8.90
 400 8.90 8.99 8.90 0 0 0
16/10/2023
8.90
 1,400 8.90 9.08 8.90 0 0 0
13/10/2023
8.90
 4,300 8.99 8.99 8.90 0 0 0
12/10/2023
8.99
 2,000 8.99 9.17 8.90 0 0 0
11/10/2023
8.99
 6,600 8.99 9.08 8.90 0 0 0
10/10/2023
8.99
 4,300 9.08 9.17 8.99 0 0 0
09/10/2023
9.08
 4,800 8.90 9.17 8.99 200 0 0.0
06/10/2023
8.90
 5,400 8.81 8.99 8.81 0 0 0
05/10/2023
8.81
 6,400 8.90 8.99 8.72 0 0 0
04/10/2023
8.90
 15,500 8.99 8.99 8.72 400 0 0.0
03/10/2023
8.99
 6,500 9.08 9.08 8.90 0 0 0
02/10/2023
9.08
 3,800 9.17 9.27 9.08 0 0 0
29/09/2023
9.17
 2,900 9.08 9.27 8.99 0 0 0
28/09/2023
9.08
 9,500 8.90 9.36 9.08 0 0 0
27/09/2023
8.90
 8,200 9.08 9.08 8.90 0 0 0
26/09/2023
9.08
 7,300 9.08 9.17 8.90 0 100 -0.0
25/09/2023
9.08
 24,200 9.27 9.63 8.99 0 0 0
22/09/2023
9.27
 24,900 9.45 9.45 9.08 0 0 0
21/09/2023
9.45
 13,600 9.36 9.63 9.36 0 300 -0.0
20/09/2023
9.36
 55,500 10.17 10.17 9.27 100 5,000 -0.1
19/09/2023: Cổ tức tiền mặt tỉ lệ: 15%
19/09/2023
10.17
 42,000 10.17 10.26 9.81 0 1,300 0
18/09/2023
10.17
 177,300 10.25 10.41 10.17 500 0 0.0
15/09/2023
10.25
 58,800 10.17 10.33 10.17 5,300 0 0
14/09/2023
10.17
 56,500 10.41 10.41 10.17 100 0 0.0
13/09/2023
10.41
 58,500 10.41 10.41 10.17 0 26,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |