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)
14/04/2009
0.86
 3,900 0.86 0.89 0.81 0 0 0
13/04/2009
0.86
 16,000 0.83 0.86 0.82 0 0 0
10/04/2009
0.83
 12,600 0.81 0.84 0.80 0 0 0
09/04/2009
0.81
 1,000 0.82 0.82 0.81 0 0 0
08/04/2009
0.82
 100 0.82 0.82 0.82 0 0 0
07/04/2009
0.82
 10,000 0.77 0.82 0.78 0 0 0
03/04/2009
0.77
 12,400 0.72 0.77 0.75 0 0 0
02/04/2009
0.72
 1,900 0.72 0.73 0.72 0 0 0
01/04/2009
0.72
 4,400 0.71 0.72 0.69 0 0 0
31/03/2009
0.71
 0 0.72 0.71 0.71 0 0 0
30/03/2009
0.72
 4,300 0.73 0.73 0.71 0 0 0
27/03/2009
0.73
 9,400 0.73 0.75 0.72 0 0 0
26/03/2009
0.73
 3,100 0.71 0.73 0.70 0 0 0
25/03/2009
0.71
 7,200 0.70 0.71 0.69 0 0 0
24/03/2009
0.70
 10,300 0.69 0.72 0.70 0 0 0
23/03/2009
0.69
 100 0.67 0.69 0.69 0 0 0
20/03/2009
0.67
 8,700 0.69 0.70 0.67 0 0 0
19/03/2009
0.69
 6,400 0.72 0.72 0.69 0 0 0
18/03/2009
0.72
 4,900 0.72 0.75 0.72 0 0 0
17/03/2009
0.72
 900 0.71 0.74 0.71 0 0 0
16/03/2009
0.71
 3,000 0.71 0.71 0.71 0 0 0
13/03/2009
0.71
 400 0.69 0.71 0.65 0 0 0
12/03/2009
0.69
 1,500 0.74 0.74 0.69 0 0 0
11/03/2009
0.74
 4,600 0.72 0.74 0.72 0 0 0
10/03/2009
0.72
 2,900 0.73 0.73 0.72 0 0 0
09/03/2009
0.73
 100 0.71 0.73 0.73 0 0 0
06/03/2009
0.71
 100 0.71 0.71 0.71 0 0 0
05/03/2009
0.71
 1,000 0.71 0.72 0.71 0 0 0
04/03/2009
0.71
 4,200 0.71 0.72 0.67 0 0 0
03/03/2009
0.71
 100 0.77 0.77 0.71 0 0 0
02/03/2009
0.77
 100 0.73 0.77 0.77 0 0 0
27/02/2009
0.73
 0 0.73 0.73 0.73 0 0 0
26/02/2009
0.73
 1,500 0.74 0.74 0.71 0 0 0
25/02/2009
0.74
 1,000 0.75 0.75 0.74 0 0 0
24/02/2009
0.75
 100 0.72 0.75 0.75 0 0 0
23/02/2009
0.72
 100 0.70 0.72 0.72 0 0 0
20/02/2009
0.70
 0 0.70 0.70 0.70 0 0 0
19/02/2009
0.70
 2,000 0.69 0.70 0.70 0 0 0
18/02/2009
0.69
 3,900 0.73 0.73 0.69 0 0 0
17/02/2009
0.73
 0 0.74 0.73 0.73 0 0 0
16/02/2009
0.74
 5,000 0.75 0.75 0.72 0 0 0
13/02/2009
0.75
 100 0.75 0.75 0.75 0 0 0
12/02/2009
0.75
 3,200 0.77 0.77 0.75 0 0 0
11/02/2009
0.77
 600 0.77 0.77 0.75 0 0 0
10/02/2009
0.77
 100 0.75 0.77 0.77 0 0 0
09/02/2009
0.75
 2,800 0.77 0.77 0.75 0 0 0
06/02/2009
0.77
 300 0.75 0.77 0.71 0 0 0
05/02/2009
0.75
 300 0.75 0.75 0.75 0 0 0
04/02/2009
0.75
 1,300 0.73 0.77 0.75 0 0 0
03/02/2009
0.73
 5,700 0.75 0.75 0.70 0 0 0
02/02/2009
0.75
 700 0.75 0.75 0.75 0 0 0
23/01/2009
0.75
 200 0.75 0.75 0.75 0 0 0
22/01/2009
0.75
 0 0.75 0.75 0.75 0 0 0
21/01/2009
0.75
 0 0.75 0.75 0.75 0 0 0
20/01/2009
0.75
 100 0.73 0.75 0.75 0 0 0
19/01/2009
0.73
 600 0.78 0.78 0.73 0 0 0
16/01/2009
0.78
 100 0.75 0.78 0.78 0 0 0
15/01/2009
0.75
 2,000 0.80 0.80 0.75 0 0 0
14/01/2009
0.80
 1,000 0.75 0.81 0.77 0 0 0
13/01/2009
0.75
 2,600 0.80 0.81 0.75 0 0 0
12/01/2009
0.80
 400 0.80 0.80 0.80 0 0 0
09/01/2009
0.80
 1,100 0.77 0.80 0.76 0 0 0
08/01/2009
0.77
 2,100 0.82 0.82 0.77 0 0 0
07/01/2009
0.82
 1,500 0.80 0.82 0.81 0 0 0
06/01/2009
0.80
 1,200 0.75 0.80 0.79 0 0 0
05/01/2009
0.75
 1,000 0.77 0.78 0.75 0 0 0
02/01/2009
0.77
 3,700 0.72 0.77 0.67 0 0 0
31/12/2008
0.72
 5,500 0.75 0.75 0.72 0 0 0
30/12/2008
0.75
 1,400 0.77 0.77 0.75 300 0 0
29/12/2008
0.77
 5,400 0.77 0.78 0.75 0 0 0
26/12/2008
0.77
 2,400 0.78 0.78 0.77 0 0 0
25/12/2008
0.78
 1,400 0.75 0.78 0.76 0 0 0
24/12/2008
0.75
 3,100 0.68 0.75 0.70 0 0 0
23/12/2008
0.68
 1,500 0.69 0.73 0.68 0 0 0
22/12/2008
0.69
 5,000 0.65 0.69 0.68 0 0 0
19/12/2008
0.65
 3,200 0.62 0.65 0.63 0 0 0
18/12/2008
0.62
 4,200 0.58 0.62 0.55 0 0 0
17/12/2008
0.58
 2,000 0.60 0.61 0.58 0 0 0
16/12/2008
0.60
 300 0.63 0.63 0.60 0 0 0
15/12/2008
0.63
 1,800 0.63 0.65 0.60 0 0 0
12/12/2008
0.63
 400 0.59 0.63 0.59 0 0 0
11/12/2008: Cổ tức tiền mặt tỉ lệ: 5%
11/12/2008
0.59
 1,100 0.59 0.59 0.59 0 0 0
10/12/2008
0.59
 1,300 0.62 0.62 0.54 0 0 0
09/12/2008
0.62
 700 0.59 0.62 0.56 0 0 0
08/12/2008
0.59
 3,000 0.64 0.64 0.59 0 0 0
05/12/2008
0.64
 4,300 0.67 0.67 0.64 0 0 0
04/12/2008
0.67
 1,000 0.69 0.69 0.65 0 0 0
03/12/2008
0.69
 100 0.65 0.69 0.69 0 0 0
02/12/2008
0.65
 700 0.67 0.67 0.65 0 0 0
01/12/2008
0.67
 1,000 0.69 0.69 0.66 0 0 0
28/11/2008
0.69
 4,100 0.65 0.69 0.69 0 0 0
27/11/2008
0.65
 2,800 0.69 0.69 0.65 0 0 0
26/11/2008
0.69
 100 0.71 0.71 0.69 0 0 0
25/11/2008
0.71
 2,600 0.64 0.71 0.71 0 0 0
24/11/2008
0.64
 300 0.68 0.71 0.64 0 0 0
21/11/2008
0.68
 100 0.72 0.72 0.68 0 0 0
20/11/2008
0.72
 3,100 0.79 0.79 0.72 0 0 0
19/11/2008
0.79
 1,100 0.77 0.79 0.76 0 0 0
18/11/2008
0.77
 1,700 0.81 0.81 0.77 0 0 0
17/11/2008
0.81
 3,500 0.80 0.81 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |