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
(2024-08-20) 		0.70 5.60% 396,100 105 0.0
12.50
13.20
13.20
2 tháng
(2024-07-22) 		0.80 6.45% 433,800 1,805 0.0
12
13.20
13.20
3 tháng
(2024-06-21) 		1.70 14.78% 545,200 5,305 0.1
11.50
13.20
13.20
6 tháng
(2024-03-25) 		2.40 22.22% 822,300 22,405 0.3
10.60
13.20
13.20
12 tháng
(2023-09-25) 		3.20 32% 1,477,500 44,161 0.5
9.20
13.20
13.20
24 tháng
(2022-09-30) 		3.50 36.07% 3,419,051 -416,654 -5.4
7.50
13.20
13.20
36 tháng
(2021-10-05) 		3.20 32.02% 4,902,558 -278,950 -3.6
7.50
13.20
13.20
60 tháng
(2019-10-16) 		4.32 48.60% 11,994,536 -126,356 -2.8
6.66
13.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
1.48
 800 1.51 1.59 1.48 0 0 0
23/11/2011
1.51
 2,400 1.44 1.51 1.42 0 0 0
22/11/2011
1.44
 4,700 1.57 1.57 1.42 0 0 0
21/11/2011
1.57
 3,000 1.62 1.71 1.51 0 0 0
18/11/2011
1.62
 900 1.74 1.74 1.62 0 0 0
17/11/2011
1.74
 200 1.84 1.84 1.74 0 0 0
16/11/2011
1.84
 300 1.78 1.84 1.84 0 0 0
15/11/2011
1.78
 1,100 1.77 1.78 1.78 0 0 0
14/11/2011
1.77
 0 1.72 1.77 1.77 0 0 0
11/11/2011
1.72
 2,100 1.84 1.84 1.72 0 0 0
10/11/2011
1.84
 200 1.96 1.96 1.84 0 0 0
09/11/2011
1.96
 1,400 1.86 1.96 1.93 0 0 0
08/11/2011
1.86
 200 1.88 1.88 1.86 0 0 0
07/11/2011
1.88
 300 1.91 1.91 1.88 0 0 0
04/11/2011
1.91
 1,400 1.87 1.99 1.91 0 0 0
03/11/2011
1.87
 1,000 1.90 1.90 1.87 0 0 0
02/11/2011
1.90
 500 1.83 1.90 1.90 0 0 0
01/11/2011
1.83
 3,700 1.86 1.86 1.81 0 0 0
31/10/2011
1.86
 1,900 1.94 2.09 1.86 0 0 0
28/10/2011
1.94
 3,700 1.88 1.99 1.94 0 0 0
27/10/2011
1.88
 11,100 2.00 2.00 1.87 0 0 0
26/10/2011
2.00
 0 2.00 2.00 2.00 0 0 0
25/10/2011
2.00
 800 1.99 2.00 2.00 0 0 0
24/10/2011
1.99
 3,700 1.99 1.99 1.99 0 0 0
21/10/2011
1.99
 0 1.99 1.99 1.99 0 0 0
20/10/2011
1.99
 400 2.00 2.00 1.99 0 0 0
19/10/2011
2.00
 0 2.00 2.00 2.00 0 0 0
18/10/2011
2.00
 0 2.00 2.00 2.00 0 0 0
17/10/2011
2.00
 5,900 2.08 2.08 1.94 0 0 0
14/10/2011
2.08
 200 1.96 2.08 2.08 0 0 0
13/10/2011
1.96
 400 2.08 2.08 1.96 0 0 0
12/10/2011
2.08
 400 2.18 2.18 2.08 0 0 0
11/10/2011
2.18
 3,600 2.17 2.29 2.18 0 0 0
10/10/2011
2.17
 200 2.32 2.32 2.17 0 0 0
07/10/2011
2.32
 0 2.30 2.32 2.32 0 0 0
06/10/2011
2.30
 2,800 2.08 2.33 2.30 0 0 0
05/10/2011
2.08
 2,700 2.06 2.27 2.06 0 0 0
04/10/2011
2.06
 6,600 2.20 2.32 2.06 0 0 0
03/10/2011
2.20
 14,200 2.35 2.37 2.20 0 0 0
30/09/2011
2.35
 11,100 2.37 2.37 2.35 0 0 0
29/09/2011
2.37
 3,900 2.52 2.60 2.32 0 0 0
28/09/2011
2.52
 2,300 2.66 2.66 2.48 0 0 0
27/09/2011
2.66
 0 2.49 2.66 2.66 0 0 0
26/09/2011
2.49
 1,100 2.64 2.75 2.49 0 0 0
23/09/2011
2.64
 1,500 2.81 2.81 2.64 0 0 0
22/09/2011
2.81
 400 2.76 2.81 2.81 0 0 0
21/09/2011
2.76
 0 2.70 2.76 2.76 0 0 0
20/09/2011
2.70
 700 2.67 2.78 2.70 0 0 0
19/09/2011
2.67
 500 2.63 2.75 2.67 0 0 0
16/09/2011
2.63
 2,100 2.57 2.67 2.48 0 0 0
15/09/2011
2.57
 2,500 2.79 2.79 2.57 0 0 0
14/09/2011
2.79
 1,500 2.94 2.94 2.75 0 0 0
13/09/2011
2.94
 1,600 3.04 3.04 2.83 0 0 0
12/09/2011
3.04
 500 3.09 3.09 3.04 0 0 0
09/09/2011
3.09
 300 3.09 3.09 3.09 0 0 0
08/09/2011
3.09
 1,600 2.97 3.12 3.09 0 0 0
07/09/2011
2.97
 100 2.79 2.97 2.97 0 0 0
06/09/2011
2.79
 0 2.79 2.79 2.79 0 0 0
05/09/2011
2.79
 600 2.57 2.79 2.79 0 0 0
01/09/2011
2.57
 700 2.76 2.76 2.57 0 0 0
31/08/2011
2.76
 100 2.83 2.83 2.76 0 0 0
30/08/2011
2.83
 1,400 3.04 3.04 2.83 0 0 0
29/08/2011
3.04
 100 3.27 3.27 3.04 0 0 0
26/08/2011
3.27
 0 3.27 3.27 3.27 0 0 0
25/08/2011
3.27
 0 3.27 3.27 3.27 0 0 0
24/08/2011
3.27
 0 3.27 3.27 3.27 0 0 0
23/08/2011
3.27
 0 3.27 3.27 3.27 0 0 0
22/08/2011
3.27
 0 3.27 3.27 3.27 0 0 0
19/08/2011
3.27
 100 3.50 3.50 3.27 0 0 0
18/08/2011
3.50
 0 3.50 3.50 3.50 0 0 0
17/08/2011
3.50
 0 3.50 3.50 3.50 0 0 0
16/08/2011
3.50
 0 3.50 3.50 3.50 0 0 0
15/08/2011
3.50
 0 3.50 3.50 3.50 0 0 0
12/08/2011
3.50
 100 3.34 3.50 3.50 0 0 0
11/08/2011
3.34
 0 3.34 3.34 3.34 0 0 0
10/08/2011
3.34
 0 3.34 3.34 3.34 0 0 0
09/08/2011
3.34
 0 3.34 3.34 3.34 0 0 0
08/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
08/08/2011
3.34
 100 3.13 3.34 3.34 0 0 0
05/08/2011
3.13
 100 3.36 3.36 3.13 0 0 0
04/08/2011
3.36
 0 3.36 3.36 3.36 0 0 0
03/08/2011
3.36
 100 3.61 3.61 3.36 0 0 0
02/08/2011
3.61
 0 3.33 3.61 3.61 0 0 0
01/08/2011
3.33
 19,900 3.57 3.77 3.33 0 0 0
29/07/2011
3.57
 0 3.57 3.57 3.57 0 0 0
28/07/2011
3.57
 700 3.84 3.84 3.57 0 0 0
27/07/2011
3.84
 0 3.84 3.84 3.84 0 0 0
26/07/2011
3.84
 0 3.84 3.84 3.84 0 0 0
25/07/2011
3.84
 0 3.84 3.84 3.84 0 0 0
22/07/2011
3.84
 0 3.84 3.84 3.84 0 0 0
21/07/2011
3.84
 0 3.84 3.84 3.84 0 0 0
20/07/2011
3.84
 200 3.38 3.84 3.84 0 0 0
19/07/2011
3.38
 5,300 3.63 3.86 3.38 0 0 0
18/07/2011
3.63
 5,800 3.89 3.89 3.63 0 0 0
15/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
14/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
13/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
12/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
11/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
08/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
07/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |