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)
25/06/2008
0.68
 6,400 0.66 0.68 0.67 500 0 0
24/06/2008
0.66
 4,800 0.67 0.67 0.64 0 0 0
23/06/2008
0.67
 6,900 0.65 0.67 0.62 0 0 0
20/06/2008
0.65
 200 0.65 0.65 0.65 0 0 0
19/06/2008
0.65
 6,200 0.68 0.71 0.65 5,700 0 0
18/06/2008
0.68
 400 0.66 0.68 0.68 0 0 0
17/06/2008
0.66
 100 0.65 0.66 0.66 0 0 0
16/06/2008
0.65
 100 0.63 0.65 0.65 0 0 0
13/06/2008
0.63
 100 0.62 0.63 0.63 0 0 0
12/06/2008
0.62
 500 0.60 0.62 0.62 0 0 0
11/06/2008
0.60
 2,500 0.59 0.60 0.60 0 0 0
10/06/2008
0.59
 3,500 0.58 0.59 0.58 0 0 0
09/06/2008
0.58
 2,100 0.56 0.58 0.58 1,300 0 0
06/06/2008
0.56
 3,100 0.58 0.58 0.56 100 0 0
05/06/2008
0.58
 2,100 0.59 0.59 0.58 0 0 0
04/06/2008
0.59
 700 0.61 0.61 0.59 0 0 0
03/06/2008
0.61
 5,100 0.62 0.62 0.61 0 0 0
02/06/2008
0.62
 2,600 0.63 0.63 0.62 100 0 0
30/05/2008
0.63
 4,600 0.63 0.65 0.62 0 0 0
29/05/2008
0.63
 3,000 0.64 0.64 0.63 0 0 0
28/05/2008
0.64
 3,300 0.63 0.64 0.61 0 0 0
27/05/2008
0.63
 1,500 0.64 0.64 0.63 0 0 0
26/05/2008
0.64
 100 0.66 0.66 0.64 0 0 0
23/05/2008
0.66
 500 0.67 0.67 0.66 0 0 0
22/05/2008
0.67
 5,800 0.69 0.69 0.67 0 0 0
21/05/2008
0.69
 100 0.71 0.71 0.69 0 0 0
20/05/2008
0.71
 4,000 0.72 0.72 0.71 0 0 0
19/05/2008
0.72
 4,100 0.73 0.74 0.72 100 0 0
16/05/2008
0.73
 6,400 0.74 0.76 0.72 0 0 0
15/05/2008
0.74
 2,000 0.76 0.76 0.74 0 0 0
14/05/2008
0.76
 800 0.78 0.78 0.76 0 0 0
13/05/2008
0.78
 200 0.80 0.80 0.78 0 0 0
12/05/2008
0.80
 100 0.82 0.82 0.80 0 0 0
09/05/2008
0.82
 1,000 0.84 0.84 0.82 0 0 0
08/05/2008
0.84
 800 0.87 0.87 0.84 0 0 0
07/05/2008
0.87
 1,500 0.89 0.89 0.87 0 0 0
06/05/2008
0.89
 3,600 0.92 0.92 0.89 0 0 0
05/05/2008
0.92
 1,000 0.92 0.92 0.92 0 0 0
29/04/2008
0.92
 4,400 0.97 0.97 0.92 0 0 0
28/04/2008
0.97
 2,700 0.97 0.97 0.94 0 0 0
25/04/2008
0.97
 1,700 0.92 0.97 0.97 0 0 0
24/04/2008
0.92
 3,200 0.95 0.97 0.92 0 0 0
23/04/2008
0.95
 7,700 0.96 0.96 0.94 0 0 0
22/04/2008
0.96
 1,300 0.97 0.97 0.96 0 0 0
21/04/2008
0.97
 2,600 0.97 1.00 0.97 200 0 0
18/04/2008
0.97
 3,000 0.95 0.97 0.97 0 0 0
17/04/2008
0.95
 3,500 0.92 0.95 0.92 0 0 0
16/04/2008
0.92
 5,000 0.95 0.95 0.92 0 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 4.35%
11/04/2008
0.95
 2,300 0.97 0.97 0.95 100 0 0
10/04/2008
0.97
 0 0.96 0.97 0.97 0 0 0
09/04/2008
0.96
 4,000 0.97 0.98 0.96 1,500 0 0
08/04/2008
0.97
 9,500 0.97 1.00 0.97 1,900 0 0
07/04/2008
0.97
 2,000 0.95 0.97 0.97 0 0 0
04/04/2008
0.95
 100 0.93 0.95 0.95 0 0 0
03/04/2008
0.93
 200 0.92 0.93 0.93 0 0 0
02/04/2008
0.92
 0 0.92 0.92 0.92 0 0 0
01/04/2008
0.92
 100 0.90 0.92 0.92 0 0 0
31/03/2008
0.90
 100 0.89 0.90 0.90 0 0 0
28/03/2008
0.89
 100 0.87 0.89 0.89 0 0 0
27/03/2008
0.87
 500 0.85 0.87 0.87 0 0 0
26/03/2008
0.85
 5,200 0.79 0.87 0.85 0 0 0
25/03/2008
0.79
 4,900 0.86 0.86 0.78 0 0 0
24/03/2008
0.86
 2,600 0.99 0.99 0.85 0 0 0
21/03/2008
0.99
 6,100 0.92 0.99 0.91 0 0 0
20/03/2008
0.92
 1,100 0.91 0.92 0.89 0 0 0
19/03/2008
0.91
 2,500 0.98 1.07 0.90 0 0 0
18/03/2008
0.98
 15,700 1.08 1.08 0.98 100 0 0
17/03/2008
1.08
 15,900 1.18 1.20 1.08 200 0 0
14/03/2008
1.18
 6,300 1.30 1.42 1.17 600 0 0
13/03/2008
1.30
 3,500 1.42 1.42 1.30 0 0 0
12/03/2008
1.42
 3,000 1.60 1.60 1.42 0 0 0
11/03/2008
1.60
 600 1.52 1.60 1.52 0 0 0
10/03/2008
1.52
 3,600 1.60 1.75 1.51 0 0 0
07/03/2008
1.60
 56,900 1.48 1.60 1.55 0 0 0
06/03/2008
1.48
 20,500 1.35 1.48 1.32 0 0 0
05/03/2008
1.35
 0 1.35 1.35 1.35 0 0 0
04/03/2008
1.35
 100 1.47 1.47 1.35 0 0 0
03/03/2008
1.47
 0 1.47 1.47 1.47 0 0 0
29/02/2008
1.47
 0 1.47 1.47 1.47 0 0 0
28/02/2008
1.47
 200 1.50 1.50 1.47 0 0 0
27/02/2008
1.50
 300 1.45 1.50 1.50 0 0 0
26/02/2008
1.45
 1,000 1.60 1.65 1.45 0 0 0
25/02/2008
1.60
 1,500 1.50 1.61 1.60 500 0 0
22/02/2008
1.50
 2,600 1.65 1.81 1.48 0 0 0
21/02/2008
1.65
 1,600 1.76 1.76 1.64 0 0 0
20/02/2008
1.76
 300 1.86 1.93 1.76 0 0 0
19/02/2008
1.86
 1,600 1.94 1.94 1.75 0 0 0
18/02/2008
1.94
 2,800 1.87 2.00 1.75 0 0 0
15/02/2008
1.87
 700 1.90 1.90 1.85 100 0 0
14/02/2008
1.90
 2,700 1.73 1.91 1.90 0 0 0
13/02/2008: Cổ tức tiền mặt tỉ lệ: 7%
13/02/2008
1.73
 6,500 1.77 1.77 1.73 0 0 0
12/02/2008
1.77
 1,900 1.92 2.15 1.77 0 0 0
01/02/2008
1.92
 3,200 1.96 1.96 1.92 0 0 0
31/01/2008
1.96
 3,400 2.11 2.13 1.87 0 0 0
30/01/2008
2.11
 16,700 2.10 2.11 2.01 0 0 0
29/01/2008
2.10
 0 2.10 2.10 2.10 0 0 0
28/01/2008
2.10
 600 1.96 2.25 2.10 100 0 0
25/01/2008
1.96
 1,100 1.89 2.11 1.96 0 0 0
24/01/2008
1.89
 200 2.07 2.07 1.89 0 0 0
23/01/2008
2.07
 100 2.30 2.30 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |