CTCP Thương mại Dịch vụ Vận tải Xi măng Hải Phòng (hct)

9
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
(2024-08-20) 		-0.80 -8.16% 1,400 0 0
9
9.80
9
2 tháng
(2024-07-22) 		-0.80 -8.16% 1,400 0 0
9
9.80
9
3 tháng
(2024-06-21) 		-0.80 -8.16% 1,500 0 0
9
9.80
9
6 tháng
(2024-03-25) 		-0.70 -7.22% 3,104 0 0
8.80
9.80
9
12 tháng
(2023-09-25) 		-2.20 -19.64% 16,659 0 0
7
13
9
24 tháng
(2022-09-30) 		-7.68 -46.03% 22,376 0 0
4.54
16.77
9
36 tháng
(2021-10-05) 		-5 -35.73% 43,465 -3,300 -0.1
4.54
17.31
9
60 tháng
(2019-10-16) 		-17.06 -65.47% 635,194 -98,500 -0.9
4.54
26.06
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
14.04
 13,600 14.11 14.11 14.04 0 0 0
10/09/2010
14.97
 800 15.22 15.22 14.97 0 0 0
09/09/2010
16.03
 800 15.22 16.03 15.22 0 0 0
08/09/2010
15.04
 4,600 15.10 15.10 15.04 0 0 0
07/09/2010
16.16
 3,000 16.09 16.47 16.09 0 0 0
06/09/2010
17.40
 3,900 17.27 17.52 16.78 0 0 0
01/09/2010
16.78
 8,100 16.47 16.78 16.03 0 0 0
31/08/2010
16.16
 7,200 15.53 16.34 15.53 0 0 0
30/08/2010
15.29
 13,000 15.29 15.29 15.29 0 0 0
27/08/2010
14.29
 4,000 14.35 14.42 14.29 0 0 0
26/08/2010
14.79
 5,900 14.79 14.79 14.66 0 0 0
25/08/2010
14.42
 15,900 13.48 14.42 13.48 0 0 0
24/08/2010
14.48
 3,100 14.48 14.48 14.48 0 0 0
23/08/2010
15.53
 10,000 15.53 15.53 15.53 0 0 0
20/08/2010
16.16
 23,500 15.60 16.40 15.53 0 0 0
19/08/2010
15.41
 32,000 14.60 15.41 14.60 0 0 0
18/08/2010
14.29
 14,800 14.91 14.91 14.29 0 0 0
17/08/2010
15.16
 8,000 15.35 15.35 15.04 0 0 0
16/08/2010
15.66
 13,700 15.41 15.66 15.41 0 0 0
13/08/2010
14.91
 8,200 13.67 14.91 13.67 0 0 0
12/08/2010
14.35
 29,700 14.29 14.35 14.17 0 0 0
11/08/2010
15.47
 11,000 14.66 15.53 14.66 0 0 0
10/08/2010
14.23
 11,700 14.54 14.91 14.23 0 0 0
09/08/2010
15.29
 14,600 15.35 15.41 15.29 0 0 0
06/08/2010
16.47
 31,500 17.03 17.03 16.28 0 0 0
05/08/2010
17.40
 13,900 18.33 18.33 17.34 4,000 0 0.1
04/08/2010
16.90
 2,700 17.40 17.40 16.90 0 0 0
03/08/2010
17.83
 3,900 18.64 18.95 17.83 0 0 0
02/08/2010
18.02
 3,800 18.08 18.08 18.02 0 0 0
30/07/2010
19.45
 12,300 19.45 19.45 18.64 0 0 0
29/07/2010
18.64
 7,200 17.90 18.95 17.90 0 0 0
28/07/2010
18.64
 6,800 19.64 19.64 18.39 0 0 0
27/07/2010
18.27
 20,700 18.21 20.88 18.21 0 0 0
26/07/2010
19.32
 15,300 19.76 19.76 19.32 0 0 0
23/07/2010
19.88
 8,000 20.01 20.01 19.82 1,000 0 0.0
22/07/2010
20.07
 16,000 19.95 20.07 19.70 0 0 0
21/07/2010
20.51
 12,000 20.51 20.57 20.19 0 0 0
20/07/2010
21.13
 10,100 21.44 21.44 20.69 0 0 0
19/07/2010
21.13
 28,200 20.51 21.75 20.51 0 0 0
16/07/2010
21.19
 52,600 20.07 22.12 20.07 0 0 0
15/07/2010
21.13
 30,100 21.13 21.75 20.82 0 0 0
14/07/2010
21.13
 29,100 20.57 21.13 20.51 0 0 0
13/07/2010
21.00
 34,200 20.32 21.00 19.88 0 0 0
12/07/2010
19.39
 9,600 19.26 19.88 19.26 0 0 0
09/07/2010
19.39
 13,100 19.76 19.76 19.39 0 0 0
08/07/2010
20.13
 5,900 20.51 20.51 19.70 0 0 0
07/07/2010
19.88
 10,700 20.51 20.82 19.82 0 0 0
06/07/2010
19.70
 14,500 19.76 19.88 19.70 0 0 0
05/07/2010
19.88
 40,800 21.69 21.75 19.88 2,000 0 0.1
02/07/2010
20.57
 26,000 19.88 21.75 19.64 0 0 0
01/07/2010
20.51
 18,200 21.13 21.13 20.51 0 0 0
30/06/2010
21.93
 35,900 22.37 22.68 21.93 0 0 0
29/06/2010
23.61
 81,800 23.49 24.23 22.93 0 0 0
28/06/2010
23.74
 56,700 23.98 23.98 22.43 0 0 0
25/06/2010
22.56
 126,400 21.69 22.80 21.69 0 0 0
24/06/2010
21.56
 65,200 21.44 21.56 20.19 0 0 0
23/06/2010
21.06
 68,200 18.52 21.06 18.45 0 0 0
22/06/2010
20.19
 36,500 20.57 20.57 19.64 0 0 0
21/06/2010
20.82
 12,700 21.75 21.75 20.51 0 0 0
18/06/2010
21.06
 58,900 21.00 22.06 21.00 0 0 0
17/06/2010
21.87
 115,200 22.12 22.12 20.82 0 0 0
16/06/2010
20.69
 6,500 20.69 20.69 20.69 0 0 0
15/06/2010
19.39
 18,400 19.39 19.39 19.39 0 0 0
14/06/2010
18.52
 33,200 17.40 19.26 17.40 0 0 0
11/06/2010
18.58
 55,000 18.27 18.58 18.14 0 200 -0.0
10/06/2010
17.71
 27,400 17.52 18.02 17.21 0 0 0
09/06/2010
18.02
 42,900 19.39 19.39 18.02 0 0 0
08/06/2010
19.26
 21,000 18.58 20.07 18.58 0 0 0
07/06/2010
19.95
 20,300 19.95 20.01 19.95 0 0 0
04/06/2010
21.19
 48,900 21.62 21.62 20.51 0 0 0
03/06/2010
20.26
 42,200 20.26 20.26 19.57 0 0 0
02/06/2010
19.20
 35,800 18.77 19.82 18.64 0 0 0
01/06/2010
20.01
 27,400 20.01 20.07 20.01 0 0 0
31/05/2010
21.50
 19,000 21.62 21.62 21.50 0 0 0
28/05/2010
22.99
 61,700 23.36 23.36 21.75 0 0 0
27/05/2010
21.93
 35,700 21.93 21.93 19.95 0 0 0
26/05/2010
20.94
 29,100 18.58 20.94 18.58 0 0 0
25/05/2010
19.76
 100,200 19.32 20.75 19.32 0 0 0
24/05/2010
20.75
 41,800 20.75 20.75 20.75 0 0 0
21/05/2010
22.31
 400 22.31 22.31 22.31 0 0 0
20/05/2010
23.92
 29,400 23.92 25.54 23.92 0 0 0
19/05/2010
25.66
 400 25.66 25.66 25.66 0 0 0
18/05/2010
27.59
 4,900 27.59 27.59 27.59 0 0 0
17/05/2010
29.45
 70,600 31.38 31.38 29.45 0 0 0
14/05/2010
31.69
 53,400 31.69 32.19 30.14 0 0 0
13/05/2010
30.32
 83,500 30.14 30.32 28.58 0 0 0
12/05/2010
28.58
 137,200 28.58 29.89 26.16 0 0 0
11/05/2010
27.65
 213,600 29.52 29.52 25.66 0 0 0
10/05/2010
27.59
 137,500 27.59 27.59 27.59 0 0 0
07/05/2010
25.79
 55,900 25.79 25.79 25.79 0 0 0
06/05/2010
24.11
 15,600 24.11 24.11 24.11 0 0 0
05/05/2010
22.56
 81,200 22.49 22.56 22.49 0 0 0
04/05/2010
21.13
 3,900 21.13 21.13 21.13 0 0 0
29/04/2010
19.76
 30,900 19.76 19.76 19.57 0 0 0
28/04/2010
18.52
 70,700 18.52 18.52 17.34 0 0 0
27/04/2010
17.34
 42,100 17.34 17.34 17.15 0 0 0
26/04/2010
16.28
 97,300 15.22 16.28 15.22 0 0 0
22/04/2010
15.22
 124,100 15.53 15.72 14.29 0 0 0
21/04/2010
14.73
 126,000 14.73 14.73 14.66 0 0 0
20/04/2010
13.79
 25,600 13.79 13.79 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |