CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.20
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) 		0.70 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)
19/04/2010
2.42
 29,000 2.31 2.42 2.42 0 0 0
16/04/2010
2.31
 18,100 2.17 2.31 2.20 0 0 0
15/04/2010
2.17
 100 2.13 2.17 2.17 0 0 0
14/04/2010
2.13
 2,300 2.14 2.14 2.13 0 100 -0.0
13/04/2010
2.14
 700 2.11 2.14 2.14 0 0 0
12/04/2010
2.11
 400 2.09 2.21 2.11 0 0 0
09/04/2010
2.09
 600 2.20 2.20 2.09 0 0 0
08/04/2010
2.20
 5,100 2.20 2.28 2.20 0 0 0
07/04/2010
2.20
 9,400 2.13 2.22 2.20 0 0 0
06/04/2010
2.13
 6,900 2.05 2.17 2.09 0 0 0
05/04/2010
2.05
 800 2.08 2.08 2.01 0 0 0
02/04/2010
2.08
 500 2.09 2.09 2.08 0 0 0
01/04/2010
2.09
 300 2.01 2.09 2.09 0 0 0
31/03/2010
2.01
 1,100 2.13 2.13 2.01 0 0 0
30/03/2010
2.13
 600 2.00 2.13 2.13 0 0 0
29/03/2010
2.00
 13,700 2.15 2.15 2.00 0 0 0
26/03/2010
2.15
 100 2.08 2.15 2.15 0 0 0
25/03/2010
2.08
 5,800 2.24 2.24 2.08 0 0 0
24/03/2010
2.24
 300 2.24 2.24 2.22 0 0 0
23/03/2010
2.24
 1,200 2.19 2.28 2.20 100 0 0.0
22/03/2010
2.19
 1,100 2.13 2.20 2.19 0 0 0
19/03/2010
2.13
 600 2.13 2.16 2.13 0 0 0
18/03/2010
2.13
 1,600 2.13 2.24 2.10 0 0 0
17/03/2010
2.13
 2,000 2.14 2.14 2.09 0 100 -0.0
16/03/2010
2.14
 16,700 2.07 2.17 2.05 0 0 0
15/03/2010
2.07
 11,900 2.02 2.17 2.02 0 0 0
12/03/2010
2.02
 2,300 2.13 2.13 2.02 0 100 -0.0
11/03/2010
2.13
 500 2.05 2.13 2.05 0 100 -0.0
10/03/2010
2.05
 400 2.17 2.17 2.05 0 0 0
09/03/2010
2.17
 300 2.20 2.20 2.17 0 0 0
08/03/2010
2.20
 400 2.19 2.31 2.20 0 0 0
05/03/2010
2.19
 3,600 2.35 2.35 2.19 0 0 0
04/03/2010
2.35
 0 2.35 2.35 2.35 0 0 0
03/03/2010
2.35
 0 2.35 2.35 2.35 0 0 0
02/03/2010
2.35
 0 2.35 2.35 2.35 0 0 0
01/03/2010
2.35
 100 2.28 2.35 2.35 0 0 0
26/02/2010
2.28
 100 2.23 2.28 2.28 0 0 0
25/02/2010
2.23
 2,600 2.13 2.23 2.20 0 0 0
24/02/2010
2.13
 7,000 2.04 2.17 2.08 0 0 0
23/02/2010
2.04
 500 1.99 2.04 2.02 0 0 0
22/02/2010
1.99
 400 1.91 2.01 1.99 0 0 0
12/02/2010
1.91
 700 1.78 1.91 1.91 0 0 0
11/02/2010
1.78
 2,500 1.89 1.91 1.78 0 0 0
10/02/2010
1.89
 900 1.81 1.89 1.81 0 0 0
09/02/2010
1.81
 1,200 1.79 1.82 1.81 0 0 0
08/02/2010
1.79
 1,400 1.89 1.89 1.79 0 0 0
05/02/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
05/02/2010
1.89
 4,100 2.01 2.12 1.89 0 0 0
04/02/2010
2.01
 9,400 1.99 2.05 2.01 0 0 0
03/02/2010
1.99
 6,300 1.92 2.01 1.97 3,000 100 0.1
02/02/2010
1.92
 400 1.97 1.97 1.90 0 0 0
01/02/2010
1.97
 5,800 2.00 2.00 1.86 0 0 0
29/01/2010
2.00
 0 2.00 2.00 2.00 0 0 0
28/01/2010
2.00
 0 2.02 2.00 2.00 0 0 0
27/01/2010
2.02
 3,900 1.94 2.02 1.94 1,000 0 0.0
26/01/2010
1.94
 6,600 1.90 1.96 1.90 0 0 0
25/01/2010
1.90
 3,600 1.86 1.92 1.84 0 0 0
22/01/2010
1.86
 3,600 1.84 1.86 1.75 0 0 0
21/01/2010
1.84
 3,600 1.98 1.98 1.84 0 0 0
20/01/2010
1.98
 9,900 1.86 1.98 1.94 0 0 0
19/01/2010
1.86
 1,000 1.76 1.86 1.86 0 0 0
18/01/2010
1.76
 8,700 1.87 1.87 1.76 0 0 0
15/01/2010
1.87
 6,800 2.01 2.01 1.87 0 0 0
14/01/2010
2.01
 0 2.01 2.01 2.01 0 0 0
13/01/2010
2.01
 11,600 2.16 2.16 2.01 0 0 0
12/01/2010
2.16
 0 2.16 2.16 2.16 0 0 0
11/01/2010
2.16
 100 2.05 2.16 2.16 0 0 0
08/01/2010
2.05
 7,600 2.10 2.10 1.90 0 0 0
07/01/2010
2.10
 1,200 1.99 2.10 2.03 0 0 0
06/01/2010
1.99
 5,700 1.94 2.12 1.99 0 0 0
05/01/2010
1.94
 13,900 1.90 2.02 1.89 0 0 0
04/01/2010
1.90
 4,200 1.84 1.90 1.87 0 0 0
31/12/2009
1.84
 4,400 1.84 1.87 1.73 0 0 0
30/12/2009
1.84
 1,000 1.84 1.84 1.84 0 0 0
29/12/2009
1.84
 5,500 1.73 1.85 1.84 0 0 0
28/12/2009
1.73
 3,400 1.90 1.90 1.73 0 0 0
25/12/2009
1.90
 700 1.82 1.93 1.71 0 0 0
24/12/2009
1.82
 100 1.80 1.82 1.82 0 0 0
23/12/2009
1.80
 0 1.80 1.80 1.80 0 0 0
22/12/2009
1.80
 100 1.77 1.80 1.80 0 0 0
21/12/2009
1.77
 100 1.65 1.77 1.77 0 0 0
18/12/2009
1.65
 600 1.62 1.71 1.65 0 0 0
17/12/2009
1.62
 900 1.74 1.84 1.62 0 0 0
16/12/2009
1.74
 0 1.74 1.74 1.74 0 0 0
15/12/2009
1.74
 100 1.74 1.74 1.74 0 100 0
14/12/2009
1.74
 100 1.65 1.74 1.74 0 0 0
11/12/2009
1.65
 1,400 1.77 1.77 1.65 0 0 0
10/12/2009
1.77
 400 1.77 1.77 1.77 0 0 0
09/12/2009
1.77
 400 1.84 1.84 1.77 0 0 0
08/12/2009
1.84
 1,200 1.89 1.89 1.80 0 0 0
07/12/2009
1.89
 600 2.03 2.03 1.89 0 0 0
04/12/2009
2.03
 100 1.99 2.03 2.03 0 0 0
03/12/2009
1.99
 100 1.88 1.99 1.99 0 0 0
02/12/2009
1.88
 2,300 2.01 2.01 1.87 0 0 0
01/12/2009
2.01
 5,300 1.88 2.01 1.97 0 0 0
30/11/2009
1.88
 1,400 1.97 1.97 1.87 0 0 0
27/11/2009
1.97
 1,400 1.88 1.97 1.75 0 0 0
26/11/2009
1.88
 1,400 2.01 2.01 1.88 0 0 0
25/11/2009
2.01
 6,200 2.17 2.17 2.01 0 0 0
24/11/2009
2.17
 100 2.04 2.17 2.17 0 0 0
23/11/2009
2.04
 1,200 2.18 2.18 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |