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
(2024-10-23) 		-0.40 -3.23% 60,341 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
(2024-08-26) 		0.55 4.84% 391,447 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
(2023-11-28) 		3.10 34.80% 1,276,291 50,161 0.6
8.90
12.40
12
24 tháng
(2022-12-05) 		4.63 62.82% 3,167,820 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-08) 		2.14 21.72% 4,163,713 -442,150 -5.7
6.81
12.40
12
60 tháng
(2019-12-19) 		4.60 62.24% 11,960,436 -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)
16/11/2010
2.65
 2,100 2.84 2.96 2.65 0 0 0
15/11/2010
2.84
 900 3.03 3.03 2.84 0 0 0
12/11/2010
3.03
 700 3.06 3.06 3.03 0 0 0
11/11/2010
3.06
 4,800 3.03 3.10 3.06 0 0 0
10/11/2010
3.03
 3,000 3.09 3.14 3.03 0 0 0
09/11/2010
3.09
 5,100 3.15 3.18 3.08 0 0 0
08/11/2010
3.15
 33,100 3.04 3.23 3.08 0 0 0
05/11/2010
3.04
 15,300 3.05 3.07 3.02 0 0 0
04/11/2010
3.05
 28,600 2.99 3.05 2.98 0 0 0
03/11/2010
2.99
 8,200 2.95 3.00 2.93 3,000 0 0.1
02/11/2010
2.95
 12,600 2.90 2.98 2.90 0 0 0
01/11/2010
2.90
 1,400 2.92 2.92 2.90 0 0 0
29/10/2010
2.92
 5,200 2.90 2.92 2.89 0 0 0
28/10/2010
2.90
 7,600 2.89 2.93 2.83 0 0 0
27/10/2010
2.89
 19,400 3.08 3.08 2.85 0 0 0
26/10/2010
3.08
 62,700 3.09 3.15 2.93 0 0 0
25/10/2010
3.09
 35,900 2.97 3.09 2.91 0 0 0
22/10/2010
2.97
 33,500 2.88 3.00 2.69 0 0 0
21/10/2010
2.88
 13,400 2.99 2.99 2.88 0 0 0
20/10/2010
2.99
 1,500 3.15 3.18 2.99 0 0 0
19/10/2010
3.15
 13,900 3.43 3.43 3.15 0 0 0
18/10/2010
3.43
 36,300 3.48 3.54 3.30 300 0 0.0
15/10/2010
3.48
 49,200 3.58 3.78 3.34 0 0 0
14/10/2010
3.58
 63,400 3.43 3.58 3.44 0 0 0
13/10/2010
3.43
 52,600 3.25 3.43 3.20 0 0 0
12/10/2010
3.25
 50,100 3.23 3.25 3.15 0 0 0
11/10/2010
3.23
 24,100 3.15 3.23 3.12 0 0 0
08/10/2010
3.15
 27,000 3.11 3.25 3.11 0 0 0
07/10/2010
3.11
 37,900 3.13 3.25 3.08 0 0 0
06/10/2010
3.13
 32,500 3.03 3.15 2.99 0 0 0
05/10/2010
3.03
 23,800 2.97 3.04 2.95 0 0 0
04/10/2010
2.97
 25,500 3.00 3.02 2.93 0 0 0
01/10/2010
3.00
 3,600 3.04 3.04 2.95 0 0 0
30/09/2010
3.04
 8,400 2.97 3.04 2.95 0 0 0
29/09/2010
2.97
 12,600 3.02 3.08 2.97 0 0 0
28/09/2010
3.02
 30,200 2.97 3.08 2.98 0 0 0
27/09/2010
2.97
 30,700 3.00 3.03 2.93 0 0 0
24/09/2010
3.00
 14,100 2.98 3.06 2.93 0 0 0
23/09/2010
2.98
 14,500 3.00 3.03 2.83 0 0 0
22/09/2010
3.00
 6,100 3.00 3.10 2.95 0 0 0
21/09/2010
3.00
 28,700 3.13 3.13 2.96 0 0 0
20/09/2010
3.13
 22,800 2.97 3.14 2.97 0 0 0
17/09/2010
2.97
 14,100 2.86 3.00 2.90 0 400 -0.0
16/09/2010
2.86
 16,300 2.79 2.89 2.79 0 0 0
15/09/2010
2.79
 18,800 2.91 2.93 2.72 0 0 0
14/09/2010
2.91
 0 2.83 2.91 2.91 0 0 0
13/09/2010
2.83
 500 2.75 2.93 2.83 0 0 0
10/09/2010
2.75
 5,500 2.90 2.97 2.75 0 0 0
09/09/2010
2.90
 10,600 2.81 2.97 2.90 0 0 0
08/09/2010
2.81
 12,000 3.00 3.00 2.81 0 0 0
07/09/2010
3.00
 16,900 2.97 3.04 2.97 0 0 0
06/09/2010
2.97
 9,400 2.86 3.05 2.86 0 0 0
01/09/2010
2.86
 100 2.78 2.86 2.86 0 0 0
31/08/2010
2.78
 0 2.77 2.78 2.78 0 0 0
30/08/2010
2.77
 1,700 2.62 2.80 2.75 0 0 0
27/08/2010
2.62
 15,800 2.50 2.70 2.50 0 0 0
26/08/2010
2.50
 15,500 2.73 2.79 2.50 0 0 0
25/08/2010
2.73
 1,600 2.73 2.75 2.55 0 0 0
24/08/2010
2.73
 2,100 2.80 2.80 2.73 0 0 0
23/08/2010
2.80
 4,200 3.04 3.04 2.80 0 0 0
20/08/2010
3.04
 3,800 2.95 3.04 2.93 0 0 0
19/08/2010
2.95
 32,600 2.81 2.95 2.93 0 0 0
18/08/2010
2.81
 5,800 2.80 2.81 2.73 0 0 0
17/08/2010
2.80
 5,400 2.82 2.82 2.79 0 0 0
16/08/2010
2.82
 23,900 2.83 3.01 2.73 0 0 0
13/08/2010
2.83
 10,200 2.65 2.83 2.78 0 0 0
12/08/2010
2.65
 2,900 2.50 2.65 2.63 0 0 0
11/08/2010
2.50
 14,500 2.35 2.50 2.35 0 0 0
10/08/2010
2.35
 11,500 2.52 2.52 2.35 0 0 0
09/08/2010
2.52
 0 2.56 2.52 2.52 0 0 0
06/08/2010
2.56
 5,400 2.65 2.65 2.50 0 0 0
05/08/2010
2.65
 5,100 2.60 2.65 2.61 0 0 0
04/08/2010
2.60
 5,500 2.60 2.60 2.60 0 0 0
03/08/2010
2.60
 2,900 2.44 2.60 2.60 0 0 0
02/08/2010
2.44
 100 2.57 2.57 2.44 0 0 0
30/07/2010
2.57
 100 2.72 2.72 2.57 0 0 0
29/07/2010
2.72
 0 2.72 2.72 2.72 0 0 0
28/07/2010
2.72
 200 2.86 2.86 2.72 0 0 0
27/07/2010
2.86
 1,000 2.79 2.86 2.86 0 0 0
26/07/2010
2.79
 500 2.75 2.79 2.79 0 0 0
23/07/2010
2.75
 0 2.75 2.75 2.75 0 0 0
22/07/2010
2.75
 0 2.75 2.75 2.75 0 0 0
21/07/2010
2.75
 1,100 2.75 2.75 2.68 0 0 0
20/07/2010
2.75
 0 2.75 2.75 2.75 0 0 0
19/07/2010
2.75
 600 2.79 2.79 2.75 0 0 0
16/07/2010
2.79
 1,300 2.84 2.84 2.65 0 0 0
15/07/2010
2.84
 6,000 2.84 2.86 2.79 0 0 0
14/07/2010
2.84
 4,100 2.82 2.89 2.79 0 0 0
13/07/2010
2.82
 2,300 2.78 2.85 2.82 0 0 0
12/07/2010
2.78
 2,700 2.77 2.79 2.77 0 0 0
09/07/2010
2.77
 100 2.73 2.77 2.77 0 0 0
08/07/2010
2.73
 21,900 2.72 2.79 2.72 0 0 0
07/07/2010
2.72
 100 2.68 2.72 2.72 0 0 0
06/07/2010
2.68
 5,400 2.85 2.85 2.65 0 0 0
05/07/2010
2.85
 5,900 2.92 2.92 2.74 0 0 0
02/07/2010
2.92
 100 2.74 2.92 2.92 0 0 0
01/07/2010
2.74
 5,000 2.81 2.81 2.74 0 0 0
30/06/2010
2.81
 17,800 2.64 2.82 2.57 0 0 0
29/06/2010
2.64
 3,200 2.65 2.65 2.64 0 0 0
28/06/2010
2.65
 5,100 2.70 2.70 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |