CTCP Đầu tư Thương mại Hưng Long Tỉnh Hòa Bình (scc)

1.50
-0.20
(-11.76%)
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) 		-0.50 -25% 1,301 0 0
1.50
2
1.50
2 tháng
(2024-09-23) 		-0.50 -25% 1,301 0 0
1.50
2
1.50
3 tháng
(2024-08-26) 		-0.80 -34.78% 2,347 0 0
1.50
2.30
1.50
6 tháng
(2024-05-27) 		-0.50 -25% 20,853 0 0
1.50
2.30
1.50
12 tháng
(2023-11-28) 		-1.20 -44.44% 136,253 -200 -0.0
1.50
4.20
1.50
24 tháng
(2022-12-05) 		-1.40 -48.28% 426,798 -200 -0.0
1.50
5.10
1.50
36 tháng
(2021-12-08) 		-6.50 -81.25% 866,088 -1,600 -0.0
1.50
9.20
1.50
60 tháng
(2019-12-19) 		-1.80 -54.55% 1,848,718 -10,900 -0.0
1.50
10.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2008
30.03
 3,100 30.41 30.48 30.03 0 0 0
21/01/2008
30.71
 6,700 31.46 31.53 30.71 0 0 0
18/01/2008
31.53
 14,900 30.03 32.28 30.03 0 0 0
17/01/2008
30.78
 12,600 30.03 31.98 29.13 0 0 0
16/01/2008
29.28
 8,300 26.65 29.28 26.65 0 0 0
15/01/2008
26.58
 23,300 28.15 28.53 26.50 0 0 0
14/01/2008
29.96
 10,800 30.78 30.86 29.05 0 0 0
11/01/2008
32.28
 3,700 32.66 32.66 31.76 0 0 0
10/01/2008
32.66
 8,100 32.66 33.78 31.53 0 0 0
09/01/2008
33.86
 4,100 35.51 35.66 33.78 0 0 0
08/01/2008
34.53
 7,800 36.04 36.79 33.03 0 0 0
07/01/2008
34.16
 2,700 33.78 34.53 33.78 0 0 0
04/01/2008
36.79
 2,900 36.41 37.84 36.41 0 0 0
03/01/2008
36.86
 1,000 37.54 37.54 36.86 0 0 0
02/01/2008
37.54
 2,900 38.29 38.29 37.54 0 0 0
28/12/2007
38.66
 8,200 38.29 38.89 37.91 0 0 0
27/12/2007
38.29
 3,100 38.66 38.66 37.54 500 0 0
26/12/2007
37.91
 6,100 37.54 38.81 37.54 0 0 0
25/12/2007
37.91
 5,000 37.61 37.91 37.54 0 0 0
24/12/2007
37.99
 8,300 38.29 39.04 37.69 0 0 0
21/12/2007
37.91
 15,000 39.79 39.79 36.79 0 0 0
20/12/2007
38.59
 6,200 39.04 39.04 36.79 0 0 0
19/12/2007
39.04
 17,800 39.11 40.17 37.91 0 0 0
18/12/2007
37.54
 15,500 37.54 38.29 37.24 0 4,400 0
17/12/2007
37.54
 10,300 37.91 38.29 37.16 0 2,400 0
14/12/2007
39.04
 5,600 37.54 39.04 37.54 0 0 0
13/12/2007
38.36
 12,300 39.04 39.11 38.29 0 1,900 0
12/12/2007
39.79
 20,900 38.89 42.04 38.66 0 2,100 0
11/12/2007
39.41
 24,900 39.04 40.54 38.66 0 4,000 0
10/12/2007
40.92
 10,000 43.54 43.54 39.87 0 0 0
07/12/2007
41.74
 18,100 41.29 42.04 41.07 0 0 0
06/12/2007
41.29
 16,600 42.04 45.05 40.54 500 0 0
05/12/2007
41.67
 19,600 42.87 43.17 39.41 0 0 0
04/12/2007
41.67
 49,300 39.79 42.64 39.04 8,000 0 0
03/12/2007
39.41
 14,900 39.04 39.41 38.29 0 0 0
30/11/2007
38.29
 16,300 39.04 39.04 37.54 400 0 0
29/11/2007
38.14
 6,600 38.29 39.04 37.54 0 0 0
28/11/2007
37.54
 10,300 38.96 38.96 37.16 0 0 0
27/11/2007
37.54
 9,800 38.66 39.41 36.94 0 0 0
26/11/2007
37.69
 14,200 36.41 37.69 36.41 0 0 0
23/11/2007
36.79
 5,800 37.54 37.54 36.79 0 0 0
22/11/2007
36.04
 17,000 35.36 38.29 35.29 0 0 0
21/11/2007
35.29
 37,400 34.53 35.66 34.38 0 0 0
20/11/2007
37.16
 13,100 37.16 37.54 36.41 0 0 0
19/11/2007
37.91
 16,500 39.04 39.04 36.79 0 0 0
16/11/2007
37.39
 20,300 36.04 37.46 36.04 0 0 0
15/11/2007
37.16
 20,300 39.41 39.41 36.41 0 0 0
14/11/2007
39.19
 29,100 35.66 39.19 35.66 0 0 0
13/11/2007
35.59
 15,200 37.54 37.54 35.59 0 0 0
12/11/2007
37.91
 17,100 40.54 40.92 37.91 0 0 0
09/11/2007
41.29
 18,300 42.12 42.12 39.79 0 1,000 0
08/11/2007
44.29
 9,200 45.80 45.80 43.54 0 0 0
07/11/2007
45.80
 55,300 42.72 47.30 42.72 0 1,100 0
06/11/2007
43.92
 19,200 41.29 44.75 41.29 0 0 0
05/11/2007
43.92
 19,100 45.05 46.55 43.54 0 0 0
02/11/2007
46.17
 37,300 49.93 49.93 45.05 0 1,200 0
01/11/2007
47.52
 25,200 41.37 47.52 41.37 0 0 0
31/10/2007
43.32
 36,900 44.67 44.67 42.42 0 500 0
30/10/2007
45.72
 52,200 44.29 48.80 44.29 0 0 0
29/10/2007
48.95
 49,700 57.06 57.06 47.90 0 2,300 0
26/10/2007
51.80
 156,300 55.41 55.41 45.35 0 0 0
25/10/2007
50.38
 26,100 50.38 50.38 50.38 0 0 0
24/10/2007
45.95
 34,100 45.95 45.95 43.92 0 0 0
23/10/2007
42.49
 97,700 39.04 42.49 39.04 3,000 0 0
22/10/2007
38.59
 71,700 39.41 39.49 37.54 500 0 0
19/10/2007
39.04
 44,600 32.73 39.79 32.73 0 0 0
18/10/2007
35.89
 15,300 37.54 37.54 35.89 1,000 0 0
17/10/2007
36.04
 50,400 40.54 40.62 36.04 1,000 0 0
16/10/2007
36.94
 49,400 36.86 36.94 36.04 0 0 0
15/10/2007
34.01
 44,100 32.28 34.01 31.53 0 0 0
12/10/2007
31.53
 33,600 30.03 31.53 30.03 0 0 0
11/10/2007
29.65
 19,700 30.03 31.16 29.65 0 0 0
10/10/2007
30.41
 11,600 30.78 31.53 29.65 300 0 0
09/10/2007
30.41
 15,600 31.91 31.98 29.73 0 0 0
08/10/2007
30.78
 21,100 32.28 32.28 30.78 1,800 0 0
05/10/2007
31.53
 27,900 33.03 33.78 31.53 1,000 0 0
04/10/2007
32.81
 36,700 30.41 33.48 30.41 2,000 0 0
03/10/2007
30.63
 22,700 30.78 30.78 29.28 0 0 0
02/10/2007
31.08
 73,900 31.23 31.23 29.28 200 0 0
01/10/2007
28.45
 25,900 27.48 28.45 27.48 0 0 0
28/09/2007
26.20
 12,500 24.77 26.28 24.77 0 0 0
27/09/2007
24.77
 12,200 24.40 24.77 24.17 0 0 0
26/09/2007
24.02
 23,900 25.00 25.00 23.27 0 0 0
25/09/2007
22.97
 19,400 21.40 23.12 21.40 0 0 0
24/09/2007
21.17
 16,800 21.02 21.25 20.42 0 0 0
21/09/2007
20.95
 9,100 21.17 21.17 20.65 0 0 0
20/09/2007
20.95
 6,800 22.37 22.37 20.95 800 0 0
19/09/2007
21.40
 6,400 21.02 21.77 21.02 0 0 0
18/09/2007
20.65
 2,200 21.02 21.17 20.65 0 0 0
17/09/2007
21.02
 3,600 20.95 21.02 20.27 300 0 0
14/09/2007
21.10
 2,500 21.40 21.62 21.02 0 0 0
13/09/2007
21.02
 16,200 22.30 22.30 20.50 0 0 0
12/09/2007
21.77
 28,100 20.65 21.92 20.65 0 0 0
11/09/2007
20.20
 10,800 18.77 20.20 18.77 0 0 0
10/09/2007
18.39
 2,600 18.39 18.39 18.39 0 0 0
07/09/2007
18.39
 1,700 18.02 18.39 18.02 0 0 0
06/09/2007
18.02
 2,100 18.02 18.02 17.64 0 0 0
05/09/2007
18.39
 1,000 18.39 18.39 18.39 0 0 0
04/09/2007
19.14
 100 19.14 19.14 19.14 0 0 0
31/08/2007
18.77
 1,400 18.77 18.77 18.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |