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
(2024-10-22) 		-0.40 -3.23% 61,341 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
(2024-08-23) 		0.55 4.84% 419,647 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
(2023-11-27) 		3.01 33.44% 1,278,191 50,161 0.6
8.90
12.40
12
24 tháng
(2022-12-02) 		4.63 62.82% 3,168,520 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-07) 		1.99 19.83% 4,163,796 -442,150 -5.7
6.81
12.40
12
60 tháng
(2019-12-18) 		4.60 62.24% 11,960,736 -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)
26/01/2010
1.76
 6,600 1.72 1.78 1.73 0 0 0
25/01/2010
1.72
 3,600 1.69 1.75 1.67 0 0 0
22/01/2010
1.69
 3,600 1.67 1.69 1.59 0 0 0
21/01/2010
1.67
 3,600 1.80 1.80 1.67 0 0 0
20/01/2010
1.80
 9,900 1.69 1.80 1.76 0 0 0
19/01/2010
1.69
 1,000 1.60 1.69 1.69 0 0 0
18/01/2010
1.60
 8,700 1.70 1.70 1.60 0 0 0
15/01/2010
1.70
 6,800 1.82 1.82 1.70 0 0 0
14/01/2010
1.82
 0 1.82 1.82 1.82 0 0 0
13/01/2010
1.82
 11,600 1.96 1.96 1.82 0 0 0
12/01/2010
1.96
 0 1.96 1.96 1.96 0 0 0
11/01/2010
1.96
 100 1.86 1.96 1.96 0 0 0
08/01/2010
1.86
 7,600 1.91 1.91 1.73 0 0 0
07/01/2010
1.91
 1,200 1.81 1.91 1.85 0 0 0
06/01/2010
1.81
 5,700 1.76 1.93 1.81 0 0 0
05/01/2010
1.76
 13,900 1.72 1.84 1.72 0 0 0
04/01/2010
1.72
 4,200 1.67 1.72 1.70 0 0 0
31/12/2009
1.67
 4,400 1.67 1.70 1.57 0 0 0
30/12/2009
1.67
 1,000 1.67 1.67 1.67 0 0 0
29/12/2009
1.67
 5,500 1.57 1.68 1.67 0 0 0
28/12/2009
1.57
 3,400 1.73 1.73 1.57 0 0 0
25/12/2009
1.73
 700 1.65 1.75 1.55 0 0 0
24/12/2009
1.65
 100 1.64 1.65 1.65 0 0 0
23/12/2009
1.64
 0 1.64 1.64 1.64 0 0 0
22/12/2009
1.64
 100 1.61 1.64 1.64 0 0 0
21/12/2009
1.61
 100 1.50 1.61 1.61 0 0 0
18/12/2009
1.50
 600 1.47 1.55 1.50 0 0 0
17/12/2009
1.47
 900 1.58 1.67 1.47 0 0 0
16/12/2009
1.58
 0 1.58 1.58 1.58 0 0 0
15/12/2009
1.58
 100 1.58 1.58 1.58 0 100 0
14/12/2009
1.58
 100 1.50 1.58 1.58 0 0 0
11/12/2009
1.50
 1,400 1.61 1.61 1.50 0 0 0
10/12/2009
1.61
 400 1.61 1.61 1.61 0 0 0
09/12/2009
1.61
 400 1.67 1.67 1.61 0 0 0
08/12/2009
1.67
 1,200 1.72 1.72 1.64 0 0 0
07/12/2009
1.72
 600 1.84 1.84 1.72 0 0 0
04/12/2009
1.84
 100 1.81 1.84 1.84 0 0 0
03/12/2009
1.81
 100 1.70 1.81 1.81 0 0 0
02/12/2009
1.70
 2,300 1.83 1.83 1.70 0 0 0
01/12/2009
1.83
 5,300 1.71 1.83 1.79 0 0 0
30/11/2009
1.71
 1,400 1.79 1.79 1.70 0 0 0
27/11/2009
1.79
 1,400 1.70 1.79 1.59 0 0 0
26/11/2009
1.70
 1,400 1.83 1.83 1.70 0 0 0
25/11/2009
1.83
 6,200 1.97 1.97 1.83 0 0 0
24/11/2009
1.97
 100 1.85 1.97 1.97 0 0 0
23/11/2009
1.85
 1,200 1.98 1.98 1.85 0 0 0
20/11/2009
1.98
 3,500 2.02 2.02 1.98 0 100 0
19/11/2009
2.02
 1,400 2.01 2.03 1.88 0 0 0
18/11/2009
2.01
 2,500 2.02 2.02 1.91 0 0 0
17/11/2009
2.02
 100 1.90 2.02 2.02 0 0 0
16/11/2009
1.90
 1,700 2.02 2.02 1.90 400 0 0
13/11/2009
2.02
 6,000 2.03 2.03 1.92 0 0 0
12/11/2009
2.03
 5,600 1.95 2.03 2.03 0 0 0
11/11/2009
1.95
 6,500 1.95 1.95 1.94 0 0 0
10/11/2009
1.95
 6,500 1.98 1.98 1.82 0 0 0
09/11/2009
1.98
 500 1.94 2.00 1.90 0 0 0
06/11/2009
1.94
 9,700 1.90 2.03 1.94 0 0 0
05/11/2009
1.90
 400 1.79 1.90 1.90 0 0 0
04/11/2009
1.79
 9,900 1.88 1.88 1.76 0 0 0
03/11/2009
1.88
 17,800 2.01 2.01 1.88 0 0 0
02/11/2009
2.01
 10,300 2.18 2.18 2.01 0 0 0
30/10/2009
2.18
 10,100 2.09 2.21 2.12 0 0 0
29/10/2009
2.09
 9,200 2.26 2.26 2.06 1,000 0 0
28/10/2009
2.26
 9,000 2.31 2.31 2.18 0 0 0
27/10/2009
2.31
 13,700 2.26 2.44 2.13 0 0 0
26/10/2009
2.26
 13,200 2.29 2.31 2.26 0 500 0
23/10/2009
2.29
 38,800 2.26 2.41 2.15 0 0 0
22/10/2009
2.26
 51,100 2.12 2.26 2.16 0 0 0
21/10/2009
2.12
 19,300 1.98 2.12 2.12 0 0 0
20/10/2009
1.98
 5,300 1.83 1.98 1.97 0 0 0
19/10/2009
1.83
 11,200 1.95 1.95 1.83 100 500 0
16/10/2009
1.95
 18,200 2.07 2.08 1.95 0 500 0
15/10/2009
2.07
 28,700 2.01 2.15 1.91 0 0 0
14/10/2009
2.01
 37,000 1.94 2.07 1.88 0 0 0
13/10/2009
1.94
 18,200 1.81 1.94 1.94 0 0 0
12/10/2009
1.81
 15,500 1.70 1.81 1.81 0 0 0
09/10/2009
1.70
 19,800 1.63 1.70 1.70 0 0 0
08/10/2009
1.63
 46,800 1.56 1.63 1.53 0 0 0
07/10/2009
1.56
 53,300 1.52 1.56 1.40 500 0 0
06/10/2009
1.52
 28,600 1.46 1.54 1.46 0 0 0
05/10/2009
1.46
 26,200 1.46 1.49 1.46 0 0 0
02/10/2009
1.46
 35,500 1.52 1.55 1.44 0 0 0
01/10/2009
1.52
 30,000 1.50 1.59 1.46 0 0 0
30/09/2009
1.50
 72,100 1.40 1.50 1.46 0 0 0
29/09/2009
1.40
 33,000 1.34 1.40 1.37 0 0 0
28/09/2009
1.34
 22,200 1.31 1.34 1.29 0 600 0
25/09/2009
1.31
 24,100 1.31 1.31 1.28 0 0 0
24/09/2009
1.31
 11,700 1.31 1.32 1.25 0 0 0
23/09/2009
1.31
 24,400 1.37 1.37 1.31 0 500 0
22/09/2009
1.37
 24,400 1.37 1.40 1.32 0 0 0
21/09/2009
1.37
 4,900 1.39 1.46 1.37 0 0 0
18/09/2009
1.39
 19,400 1.36 1.41 1.35 0 0 0
17/09/2009
1.36
 45,100 1.31 1.36 1.31 0 0 0
16/09/2009
1.31
 44,100 1.22 1.31 1.23 0 0 0
15/09/2009
1.22
 16,400 1.25 1.28 1.19 0 0 0
14/09/2009
1.25
 16,300 1.19 1.25 1.19 0 0 0
11/09/2009
1.19
 20,200 1.17 1.19 1.18 0 0 0
10/09/2009
1.17
 4,900 1.14 1.19 1.16 0 0 0
09/09/2009
1.14
 1,500 1.15 1.19 1.14 0 0 0
08/09/2009
1.15
 11,000 1.09 1.16 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |