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)
25/06/2010
2.70
 13,200 2.68 2.79 2.69 0 0 0
24/06/2010
2.68
 4,100 2.68 2.70 2.68 0 0 0
23/06/2010
2.68
 6,300 2.72 2.72 2.66 0 0 0
22/06/2010
2.72
 17,800 2.75 2.78 2.68 0 0 0
21/06/2010
2.75
 21,600 2.72 2.78 2.68 0 0 0
18/06/2010
2.72
 26,900 2.73 2.90 2.66 0 0 0
17/06/2010
2.73
 19,800 2.55 2.73 2.59 0 0 0
16/06/2010
2.55
 20,500 2.40 2.55 2.55 0 0 0
15/06/2010
2.40
 8,100 2.42 2.53 2.35 0 0 0
14/06/2010
2.42
 6,300 2.42 2.57 2.30 0 0 0
11/06/2010
2.42
 1,300 2.37 2.53 2.42 0 0 0
10/06/2010
2.37
 5,800 2.23 2.37 2.22 0 0 0
09/06/2010
2.23
 800 2.24 2.24 2.22 0 0 0
08/06/2010
2.24
 3,600 2.40 2.40 2.22 0 0 0
07/06/2010
2.40
 3,100 2.54 2.54 2.37 0 0 0
04/06/2010
2.54
 700 2.65 2.65 2.54 0 0 0
03/06/2010
2.65
 2,600 2.61 2.65 2.48 0 0 0
02/06/2010
2.61
 5,500 2.78 2.78 2.45 0 0 0
01/06/2010
2.78
 5,100 2.98 2.98 2.59 0 0 0
31/05/2010
2.98
 4,100 2.87 2.98 2.73 0 0 0
28/05/2010
2.87
 2,000 2.99 3.08 2.87 0 0 0
27/05/2010
2.99
 2,400 3.00 3.10 2.90 0 0 0
26/05/2010
3.00
 2,000 3.05 3.20 3.00 0 0 0
25/05/2010
3.05
 5,200 3.06 3.13 3.05 0 0 0
24/05/2010
3.06
 13,300 2.83 3.06 2.90 0 0 0
21/05/2010
2.83
 5,300 2.80 2.90 2.82 0 0 0
20/05/2010
2.80
 18,700 2.60 2.80 2.62 0 0 0
19/05/2010
2.60
 14,000 2.80 2.80 2.60 0 0 0
18/05/2010
2.80
 5,000 2.95 2.95 2.80 0 0 0
17/05/2010
2.95
 9,400 3.35 3.35 2.95 0 0 0
14/05/2010
3.35
 23,800 3.35 3.35 3.13 0 0 0
13/05/2010
3.35
 600 3.60 3.60 3.35 0 0 0
12/05/2010
3.60
 0 3.30 3.60 3.60 0 0 0
11/05/2010
3.30
 16,600 3.52 3.72 3.30 0 0 0
10/05/2010
3.52
 7,500 3.40 3.59 3.18 0 0 0
07/05/2010
3.40
 63,800 3.20 3.40 3.11 0 0 0
06/05/2010
3.20
 55,400 3.01 3.20 3.00 0 0 0
05/05/2010
3.01
 77,800 2.83 3.01 2.83 0 1,000 -0.0
04/05/2010
2.83
 12,400 2.83 2.83 2.79 0 0 0
29/04/2010
2.83
 32,400 2.75 2.86 2.72 0 1,000 0
28/04/2010
2.75
 5,300 2.72 2.76 2.65 0 0 0
27/04/2010
2.72
 2,100 2.86 2.86 2.72 0 0 0
26/04/2010
2.86
 43,700 2.68 2.86 2.72 0 0 0
22/04/2010
2.68
 40,000 2.50 2.68 2.65 0 0 0
21/04/2010
2.50
 4,100 2.35 2.50 2.50 0 0 0
20/04/2010
2.35
 4,400 2.20 2.35 2.35 0 0 0
19/04/2010
2.20
 29,000 2.10 2.20 2.20 0 0 0
16/04/2010
2.10
 18,100 1.97 2.10 2.00 0 0 0
15/04/2010
1.97
 100 1.93 1.97 1.97 0 0 0
14/04/2010
1.93
 2,300 1.95 1.95 1.93 0 100 -0.0
13/04/2010
1.95
 700 1.92 1.95 1.95 0 0 0
12/04/2010
1.92
 400 1.90 2.01 1.92 0 0 0
09/04/2010
1.90
 600 2.00 2.00 1.90 0 0 0
08/04/2010
2.00
 5,100 2.00 2.07 2.00 0 0 0
07/04/2010
2.00
 9,400 1.93 2.02 2.00 0 0 0
06/04/2010
1.93
 6,900 1.86 1.97 1.90 0 0 0
05/04/2010
1.86
 800 1.89 1.89 1.82 0 0 0
02/04/2010
1.89
 500 1.90 1.90 1.89 0 0 0
01/04/2010
1.90
 300 1.82 1.90 1.90 0 0 0
31/03/2010
1.82
 1,100 1.93 1.93 1.82 0 0 0
30/03/2010
1.93
 600 1.82 1.94 1.93 0 0 0
29/03/2010
1.82
 13,700 1.95 1.95 1.82 0 0 0
26/03/2010
1.95
 100 1.89 1.95 1.95 0 0 0
25/03/2010
1.89
 5,800 2.04 2.04 1.89 0 0 0
24/03/2010
2.04
 300 2.03 2.04 2.02 0 0 0
23/03/2010
2.03
 1,200 1.99 2.07 2.00 100 0 0.0
22/03/2010
1.99
 1,100 1.93 2.00 1.99 0 0 0
19/03/2010
1.93
 600 1.93 1.96 1.93 0 0 0
18/03/2010
1.93
 1,600 1.93 2.03 1.91 0 0 0
17/03/2010
1.93
 2,000 1.95 1.95 1.90 0 100 -0.0
16/03/2010
1.95
 16,700 1.88 1.97 1.86 0 0 0
15/03/2010
1.88
 11,900 1.83 1.97 1.83 0 0 0
12/03/2010
1.83
 2,300 1.93 1.93 1.83 0 100 -0.0
11/03/2010
1.93
 500 1.86 1.93 1.86 0 100 -0.0
10/03/2010
1.86
 400 1.97 1.97 1.86 0 0 0
09/03/2010
1.97
 300 2.00 2.00 1.97 0 0 0
08/03/2010
2.00
 400 1.99 2.10 2.00 0 0 0
05/03/2010
1.99
 3,600 2.13 2.13 1.99 0 0 0
04/03/2010
2.13
 0 2.13 2.13 2.13 0 0 0
03/03/2010
2.13
 0 2.13 2.13 2.13 0 0 0
02/03/2010
2.13
 0 2.13 2.13 2.13 0 0 0
01/03/2010
2.13
 100 2.07 2.13 2.13 0 0 0
26/02/2010
2.07
 100 2.02 2.07 2.07 0 0 0
25/02/2010
2.02
 2,600 1.93 2.02 2.00 0 0 0
24/02/2010
1.93
 7,000 1.85 1.97 1.89 0 0 0
23/02/2010
1.85
 500 1.81 1.85 1.83 0 0 0
22/02/2010
1.81
 400 1.73 1.82 1.81 0 0 0
12/02/2010
1.73
 700 1.62 1.73 1.73 0 0 0
11/02/2010
1.62
 2,500 1.72 1.73 1.62 0 0 0
10/02/2010
1.72
 900 1.65 1.72 1.65 0 0 0
09/02/2010
1.65
 1,200 1.62 1.65 1.65 0 0 0
08/02/2010
1.62
 1,400 1.72 1.72 1.62 0 0 0
05/02/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
05/02/2010
1.72
 4,100 1.83 1.92 1.72 0 0 0
04/02/2010
1.83
 9,400 1.81 1.86 1.82 0 0 0
03/02/2010
1.81
 6,300 1.74 1.82 1.79 3,000 100 0.1
02/02/2010
1.74
 400 1.79 1.79 1.73 0 0 0
01/02/2010
1.79
 5,800 1.82 1.82 1.69 0 0 0
29/01/2010
1.82
 0 1.82 1.82 1.82 0 0 0
28/01/2010
1.82
 0 1.84 1.82 1.82 0 0 0
27/01/2010
1.84
 3,900 1.76 1.84 1.76 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |