CTCP Đầu tư Thương mại Hưng Long Tỉnh Hòa Bình (scc)

2
-0.30
(-13.04%)
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) 		-0.30 -13.04% 1,000 0 0
2
2.30
2
2 tháng
(2024-07-22) 		0.40 25% 3,100 0 0
1.60
2.30
2
3 tháng
(2024-06-24) 		0.20 11.11% 8,800 0 0
1.60
2.30
2
6 tháng
(2024-03-25) 		-0.70 -25.93% 43,377 -200 -0.0
1.60
3.10
2
12 tháng
(2023-09-26) 		-1.10 -35.48% 164,622 -200 -0.0
1.60
4.20
2
24 tháng
(2022-10-03) 		-1.30 -39.39% 471,175 -200 -0.0
1.60
5.10
2
36 tháng
(2021-10-06) 		-3.40 -62.96% 1,212,931 -1,400 -0.0
1.60
10.10
2
60 tháng
(2019-10-17) 		-0.10 -4.76% 1,865,713 -10,900 -0.0
1.60
10.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
25.57
 20,900 25.95 26.13 24.27 0 0 0
19/11/2009
25.67
 7,900 25.85 25.85 25.67 0 0 0
18/11/2009
24.83
 39,200 23.33 24.83 23.33 0 0 0
17/11/2009
23.24
 36,300 23.33 23.43 22.87 0 0 0
16/11/2009
23.43
 42,700 22.87 24.27 22.40 0 0 0
13/11/2009
23.71
 1,700 23.80 23.89 22.96 0 0 0
12/11/2009
23.80
 17,400 23.80 23.80 23.33 0 0 0
11/11/2009
22.40
 7,000 21.93 22.40 21.93 0 0 0
10/11/2009
21.09
 1,800 21.00 21.19 20.91 0 0 0
09/11/2009
23.33
 13,300 23.80 23.80 22.21 0 0 0
06/11/2009
23.71
 20,400 23.99 23.99 23.33 0 0 0
05/11/2009
22.68
 11,100 21.28 22.68 21.09 0 0 0
04/11/2009
21.09
 39,000 22.40 22.40 21.09 0 0 0
03/11/2009
22.68
 19,500 22.87 22.87 22.68 0 0 0
02/11/2009
24.36
 9,100 26.13 26.13 24.36 0 0 0
30/10/2009
26.23
 20,000 26.23 26.23 25.57 0 0 0
29/10/2009
24.55
 36,500 26.13 26.13 24.55 0 100 0
28/10/2009
26.13
 34,000 26.04 27.07 26.04 0 0 0
27/10/2009
27.91
 3,300 27.91 27.91 27.91 500 0 0
26/10/2009
29.96
 900 29.96 29.96 29.96 0 0 0
23/10/2009
30.71
 11,000 33.60 33.60 30.71 0 0 0
22/10/2009
33.60
 19,600 34.07 34.07 32.67 0 0 0
21/10/2009
32.85
 65,200 31.73 32.85 31.36 0 0 0
20/10/2009
31.83
 60,600 29.87 31.83 29.87 0 0 0
19/10/2009
28.93
 16,300 32.67 32.67 28.75 0 0 0
16/10/2009
30.80
 69,600 30.80 30.80 29.87 0 0 0
15/10/2009
28.93
 70,300 28.93 28.93 27.81 2,000 4,000 0
14/10/2009
27.35
 87,100 27.25 27.35 25.67 0 0 0
13/10/2009
25.76
 59,300 25.76 25.76 24.73 0 0 0
12/10/2009
24.08
 13,000 24.08 24.08 24.08 0 0 0
09/10/2009
22.59
 27,800 22.59 22.59 22.40 0 0 0
08/10/2009
21.47
 62,200 21.28 21.47 20.53 0 0 0
07/10/2009
20.07
 30,700 19.88 20.07 19.79 0 0 0
06/10/2009
19.32
 27,100 18.67 19.32 18.20 0 0 0
05/10/2009
18.67
 5,100 17.73 19.13 17.73 100 0 0
02/10/2009
18.67
 9,400 17.92 18.67 17.92 0 0 0
01/10/2009
19.51
 11,900 20.35 20.35 18.85 0 0 0
30/09/2009
19.60
 55,400 18.67 19.60 18.67 0 0 0
29/09/2009
18.67
 29,500 19.69 19.69 18.67 0 0 0
28/09/2009
19.51
 21,200 20.16 20.16 19.13 0 0 0
25/09/2009
19.60
 29,500 18.39 19.60 18.39 0 0 0
24/09/2009
19.51
 9,800 20.53 20.53 19.51 0 0 0
23/09/2009
20.07
 38,900 20.53 21.00 20.07 0 0 0
22/09/2009
20.07
 44,400 19.60 20.07 18.76 0 0 0
21/09/2009
19.04
 61,600 18.67 19.04 18.20 0 0 0
18/09/2009
17.73
 28,300 17.73 18.11 17.73 0 0 0
17/09/2009
19.04
 25,700 19.60 20.07 18.01 0 0 0
16/09/2009
19.23
 64,500 19.23 19.23 18.67 0 0 0
15/09/2009
18.39
 87,900 17.73 18.39 17.36 0 0 0
14/09/2009
18.20
 67,700 17.64 18.20 16.61 0 0 0
11/09/2009
17.64
 21,800 17.73 18.01 16.80 0 0 0
10/09/2009
17.08
 8,500 17.27 18.20 16.80 0 0 0
09/09/2009
17.73
 67,400 17.55 17.83 16.71 10,000 0 0
08/09/2009
16.80
 45,100 16.61 16.80 16.33 0 0 0
07/09/2009
16.05
 22,500 15.87 16.05 15.12 500 0 0
04/09/2009
15.87
 12,200 16.05 16.33 15.87 0 0 0
03/09/2009
16.15
 23,900 16.80 16.80 15.87 0 0 0
01/09/2009
16.15
 35,500 17.17 17.17 16.05 0 0 0
31/08/2009
16.43
 33,400 15.21 16.43 15.21 0 0 0
28/08/2009
15.77
 10,500 15.40 15.77 15.31 0 0 0
27/08/2009
15.12
 5,700 15.40 15.40 15.12 0 0 0
26/08/2009
15.40
 15,900 14.93 15.40 14.93 0 0 0
25/08/2009
14.93
 6,400 15.31 15.31 14.47 0 0 0
24/08/2009
14.93
 1,900 15.12 15.12 14.93 0 0 0
21/08/2009
15.40
 9,700 15.68 15.77 15.40 0 0 0
20/08/2009
14.93
 10,400 15.68 15.68 14.09 0 0 0
19/08/2009
14.93
 13,800 14.93 14.93 14.75 0 0 0
18/08/2009
14.37
 14,300 13.63 14.37 13.63 0 0 0
17/08/2009
14.37
 3,900 15.21 15.21 14.37 0 0 0
14/08/2009
14.93
 5,100 14.75 14.93 14.56 0 0 0
13/08/2009
14.93
 3,700 14.93 14.93 14.93 0 0 0
12/08/2009
15.40
 700 15.77 15.77 15.40 0 0 0
11/08/2009
15.31
 29,000 14.93 15.77 14.84 0 0 0
10/08/2009
15.21
 12,200 14.93 15.21 14.84 0 0 0
07/08/2009
15.03
 3,500 14.93 15.21 14.28 0 0 0
06/08/2009
15.40
 10,800 14.93 15.40 14.00 0 0 0
05/08/2009
14.84
 4,700 14.75 15.03 14.75 0 0 0
04/08/2009
15.12
 16,200 16.15 16.15 15.12 0 0 0
03/08/2009
16.15
 4,800 16.61 16.61 15.03 0 0 0
31/07/2009
15.87
 26,000 16.33 16.43 15.87 0 0 0
30/07/2009
15.87
 54,300 16.33 16.33 15.49 0 0 0
29/07/2009
15.49
 38,900 14.56 15.49 14.56 0 0 0
28/07/2009
13.91
 10,400 15.77 15.77 13.91 0 0 0
27/07/2009
14.75
 9,900 14.84 14.84 14.19 0 0 0
24/07/2009
13.91
 6,500 13.81 13.91 13.81 0 0 0
23/07/2009
13.16
 3,600 12.60 13.25 12.60 0 0 0
22/07/2009
13.53
 200 13.53 13.53 13.53 0 0 0
21/07/2009
13.25
 800 13.07 13.25 13.07 0 0 0
20/07/2009
13.07
 2,200 12.60 13.07 12.60 0 0 0
17/07/2009
13.16
 400 12.79 13.16 12.79 0 0 0
16/07/2009
13.07
 2,000 13.72 13.72 13.07 0 0 0
15/07/2009
12.88
 600 13.07 13.07 12.88 0 0 0
14/07/2009
12.41
 11,100 13.07 13.07 12.41 0 0 0
13/07/2009
12.88
 1,000 12.88 12.88 12.88 0 0 0
10/07/2009
13.25
 600 14.00 14.00 13.25 0 0 0
09/07/2009
13.81
 1,700 14.28 14.28 13.81 0 0 0
08/07/2009
13.72
 3,100 14.56 14.56 13.63 2,000 0 0
07/07/2009
13.53
 2,000 13.81 13.81 13.53 0 0 0
06/07/2009
13.91
 5,000 13.81 13.91 13.81 0 0 0
03/07/2009
13.07
 3,600 12.69 13.53 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |