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)
14/11/2008
0.80
 600 0.77 0.80 0.74 0 0 0
13/11/2008
0.77
 4,000 0.82 0.82 0.77 0 0 0
12/11/2008
0.82
 3,400 0.75 0.82 0.77 0 0 0
11/11/2008
0.75
 4,700 0.81 0.81 0.75 0 0 0
10/11/2008
0.81
 2,700 0.85 0.85 0.81 0 0 0
07/11/2008
0.85
 3,000 0.90 0.90 0.85 0 0 0
06/11/2008
0.90
 1,900 0.97 0.97 0.90 0 0 0
05/11/2008
0.97
 12,400 0.91 0.97 0.96 0 0 0
04/11/2008
0.91
 4,800 0.89 0.93 0.90 0 0 0
03/11/2008
0.89
 2,200 0.90 0.93 0.89 0 0 0
31/10/2008
0.90
 12,600 0.88 0.91 0.88 0 0 0
30/10/2008
0.88
 2,000 0.87 0.88 0.82 0 0 0
29/10/2008
0.87
 10,300 0.82 0.87 0.80 0 0 0
28/10/2008
0.82
 3,800 0.79 0.84 0.73 0 0 0
27/10/2008
0.79
 2,100 0.84 0.84 0.79 0 0 0
24/10/2008
0.84
 2,500 0.87 0.87 0.84 0 0 0
23/10/2008
0.87
 800 0.96 0.96 0.87 0 0 0
22/10/2008
0.96
 900 0.93 0.97 0.87 0 0 0
21/10/2008
0.93
 9,800 0.88 0.93 0.90 0 0 0
20/10/2008
0.88
 1,300 0.84 0.88 0.84 0 0 0
17/10/2008
0.84
 7,500 0.82 0.85 0.82 0 0 0
16/10/2008
0.82
 600 0.87 0.87 0.82 0 0 0
15/10/2008
0.87
 10,800 0.82 0.87 0.82 0 0 0
14/10/2008
0.82
 500 0.77 0.82 0.82 0 0 0
13/10/2008
0.77
 500 0.82 0.82 0.77 0 100 0
10/10/2008
0.82
 3,700 0.87 0.87 0.81 0 0 0
09/10/2008
0.87
 7,000 0.83 0.89 0.85 0 0 0
08/10/2008
0.83
 3,600 0.89 0.89 0.83 0 0 0
07/10/2008
0.89
 2,000 0.95 0.95 0.89 0 0 0
06/10/2008
0.95
 8,800 1.02 1.02 0.95 100 0 0
03/10/2008
1.02
 3,100 1.03 1.03 1.01 0 0 0
02/10/2008
1.03
 2,600 0.97 1.03 0.96 0 0 0
01/10/2008
0.97
 7,300 1.04 1.04 0.97 0 0 0
30/09/2008
1.04
 0 1.02 1.04 1.04 0 0 0
29/09/2008
1.02
 2,900 1.10 1.10 1.02 0 0 0
26/09/2008
1.10
 8,500 1.05 1.14 1.07 0 0 0
25/09/2008
1.05
 6,000 1.02 1.07 1.05 0 0 0
24/09/2008
1.02
 4,000 1.05 1.05 1.02 0 0 0
23/09/2008
1.05
 8,400 1.12 1.15 1.05 0 0 0
22/09/2008
1.12
 2,600 1.05 1.12 1.12 0 0 0
19/09/2008
1.05
 1,000 1.00 1.05 1.04 0 0 0
18/09/2008: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2008
1.00
 3,600 1.10 1.10 0.97 0 0 0
17/09/2008
1.10
 11,000 1.06 1.11 1.00 800 500 0
16/09/2008
1.06
 26,200 1.13 1.20 1.06 0 0 0
15/09/2008
1.13
 40,600 1.21 1.21 1.13 0 0 0
12/09/2008
1.21
 9,100 1.28 1.28 1.21 0 0 0
11/09/2008
1.28
 13,800 1.35 1.42 1.28 0 0 0
10/09/2008
1.35
 6,500 1.46 1.48 1.35 0 0 0
09/09/2008
1.46
 44,400 1.36 1.46 1.38 1,500 0 0
08/09/2008
1.36
 6,100 1.28 1.36 1.36 0 0 0
05/09/2008
1.28
 27,200 1.20 1.28 1.28 0 0 0
04/09/2008
1.20
 55,900 1.12 1.20 1.10 0 0 0
03/09/2008
1.12
 11,300 1.10 1.12 1.12 0 700 0
29/08/2008
1.10
 11,400 1.09 1.10 1.03 0 0 0
28/08/2008
1.09
 2,600 1.18 1.18 1.09 0 0 0
27/08/2008
1.18
 18,900 1.10 1.18 1.12 100 0 0
26/08/2008
1.10
 12,900 1.04 1.10 1.10 0 0 0
25/08/2008
1.04
 17,100 0.93 1.04 0.98 100 0 0
22/08/2008
0.93
 11,400 1.04 1.04 0.93 0 0 0
21/08/2008
1.04
 8,000 0.98 1.04 0.91 0 0 0
20/08/2008
0.98
 2,600 1.07 1.07 0.98 0 0 0
19/08/2008
1.07
 22,800 1.12 1.20 1.05 1,000 7,000 0
18/08/2008
1.12
 15,500 1.05 1.12 1.07 0 0 0
15/08/2008
1.05
 2,100 1.02 1.05 1.05 0 0 0
14/08/2008
1.02
 13,900 0.98 1.02 1.00 0 0 0
13/08/2008
0.98
 20,200 0.95 0.99 0.98 700 0 0
12/08/2008
0.95
 9,800 0.91 0.95 0.95 0 0 0
11/08/2008
0.91
 2,200 0.88 0.91 0.91 0 0 0
08/08/2008
0.88
 20,900 0.85 0.88 0.88 0 0 0
07/08/2008
0.85
 2,200 0.83 0.85 0.85 0 0 0
06/08/2008
0.83
 16,400 0.81 0.83 0.80 0 0 0
05/08/2008
0.81
 30,300 0.79 0.82 0.76 0 0 0
04/08/2008
0.79
 12,200 0.76 0.79 0.79 0 0 0
01/08/2008
0.76
 5,200 0.74 0.76 0.76 0 0 0
31/07/2008
0.74
 2,400 0.71 0.74 0.74 0 0 0
30/07/2008
0.71
 11,800 0.68 0.71 0.71 0 0 0
29/07/2008
0.68
 300 0.67 0.68 0.68 0 0 0
28/07/2008
0.67
 200 0.64 0.67 0.64 100 0 0
25/07/2008
0.64
 2,500 0.66 0.66 0.64 400 500 0
24/07/2008
0.66
 17,000 0.69 0.69 0.66 100 0 0
23/07/2008
0.69
 500 0.72 0.72 0.69 0 0 0
22/07/2008
0.72
 1,100 0.74 0.74 0.72 0 0 0
21/07/2008
0.74
 100 0.75 0.75 0.74 0 0 0
18/07/2008
0.75
 1,100 0.77 0.77 0.75 0 0 0
17/07/2008
0.77
 10,000 0.74 0.77 0.76 0 0 0
16/07/2008
0.74
 3,300 0.76 0.79 0.74 0 0 0
15/07/2008
0.76
 6,100 0.74 0.76 0.76 0 0 0
14/07/2008
0.74
 4,300 0.74 0.74 0.72 0 0 0
11/07/2008
0.74
 4,400 0.72 0.74 0.69 0 0 0
10/07/2008
0.72
 500 0.72 0.72 0.72 0 0 0
09/07/2008
0.72
 1,200 0.74 0.74 0.72 0 0 0
08/07/2008
0.74
 200 0.73 0.74 0.74 0 0 0
07/07/2008
0.73
 4,900 0.75 0.78 0.73 0 0 0
04/07/2008
0.75
 2,900 0.73 0.75 0.75 0 0 0
03/07/2008
0.73
 3,200 0.71 0.73 0.72 300 0 0
02/07/2008
0.71
 7,600 0.69 0.71 0.68 0 0 0
01/07/2008
0.69
 2,600 0.66 0.69 0.66 0 0 0
30/06/2008
0.66
 300 0.66 0.66 0.66 0 0 0
27/06/2008
0.66
 1,600 0.65 0.66 0.66 0 0 0
26/06/2008
0.65
 10,100 0.68 0.71 0.65 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |