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
(2024-10-23) 		-0.40 -3.23% 60,341 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
(2024-08-26) 		0.55 4.84% 391,447 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
(2023-11-28) 		3.10 34.80% 1,276,291 50,161 0.6
8.90
12.40
12
24 tháng
(2022-12-05) 		4.63 62.82% 3,167,820 -532,266 -6.4
7.37
12.40
12
36 tháng
(2021-12-08) 		2.14 21.72% 4,163,713 -442,150 -5.7
6.81
12.40
12
60 tháng
(2019-12-19) 		4.60 62.24% 11,960,436 -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)
22/11/2022
6.81
 22,000 6.81 6.81 6.81 21,000 0 0.2
21/11/2022
6.81
 38,900 6.81 6.89 6.81 28,500 0 0.2
18/11/2022
6.81
 90,500 7.21 7.61 6.49 88,000 90,300 -0.0
17/11/2022
7.21
 0 7.21 7.21 7.21 0 0 0
16/11/2022
7.21
 3,600 7.05 7.21 6.73 2,000 100 0.0
15/11/2022
7.05
 106,900 7.37 7.37 6.81 104,000 90,800 0.1
14/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
11/11/2022
7.37
 500 7.37 7.45 7.37 200 0 0.0
10/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
09/11/2022
7.37
 0 7.37 7.37 7.37 0 0 0
08/11/2022
7.37
 5,000 7.93 7.93 7.29 100 100 0
07/11/2022
7.93
 400 8.01 8.01 7.45 0 0 0
04/11/2022
8.01
 0 8.01 8.01 8.01 0 0 0
03/11/2022
8.01
 10,200 7.61 8.01 7.21 5,100 100 0.1
02/11/2022
7.61
 28,559 8.01 8.01 7.21 10,900 100 0.1
01/11/2022
8.01
 0 8.01 8.01 8.01 0 0 0
31/10/2022
8.01
 1,500 7.93 8.01 7.93 500 100 0.0
28/10/2022
7.93
 100 8.01 8.01 7.93 0 0 0
27/10/2022
8.01
 0 8.01 8.01 8.01 0 0 0
26/10/2022
8.01
 1,079 8.09 8.09 8.01 400 0 0.0
25/10/2022
8.09
 88 8.09 8.09 8.09 0 88 -0.0
24/10/2022
8.09
 1,000 8.01 8.17 8.09 0 0 0
21/10/2022
8.01
 100 8.41 8.41 8.01 0 0 0
20/10/2022
8.41
 600 8.41 8.41 8.41 0 0 0
19/10/2022
8.41
 200 8.57 8.57 8.41 0 0 0
18/10/2022
8.57
 0 8.57 8.57 8.57 0 0 0
17/10/2022
8.57
 0 8.57 8.57 8.57 0 0 0
14/10/2022
8.57
 100 8.41 8.57 8.57 0 0 0
13/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
12/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
11/10/2022
8.41
 500 8.73 8.73 8.41 500 0 0.0
10/10/2022
8.73
 100 8.41 8.73 8.73 100 0 0.0
07/10/2022
8.41
 0 8.41 8.41 8.41 0 0 0
06/10/2022
8.41
 2,000 8.73 8.73 8.41 0 0 0
05/10/2022
8.73
 0 8.73 8.73 8.73 0 0 0
04/10/2022
8.73
 5,000 8.73 8.73 8.73 5,000 0 0.1
03/10/2022
8.73
 30,300 8.81 8.81 8.73 30,000 5,000 0.3
30/09/2022
8.81
 200 8.81 8.81 7.93 0 0 0
29/09/2022
8.81
 142 8.09 8.81 8.81 0 0 0
28/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0
27/09/2022
8.09
 518 8.49 8.49 8.09 0 0 0
26/09/2022
8.49
 8,500 8.49 8.65 8.49 6,900 2,000 0.1
23/09/2022
8.49
 1,000 8.41 8.81 8.49 0 0 0
22/09/2022
8.41
 800 8.81 8.81 8.41 0 0 0
21/09/2022
8.81
 108 8.41 8.81 8.81 0 0 0
20/09/2022
8.41
 500 8.65 8.65 8.41 0 400 -0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 3.5%
19/09/2022
8.65
 8,300 8.77 8.81 8.41 4,800 0 0.1
16/09/2022
8.77
 954 8.77 8.77 8.77 0 0 0
15/09/2022
8.77
 1,948 8.62 8.77 8.62 600 0 0.0
14/09/2022
8.62
 4,006 8.15 8.62 8.54 3,400 0 0.0
13/09/2022
8.15
 1,406 7.84 8.15 8.15 0 0 0
12/09/2022
7.84
 400 8.62 8.77 7.84 0 0 0
09/09/2022
8.62
 0 8.62 8.62 8.62 0 0 0
08/09/2022
8.62
 2,800 8.54 8.62 8.54 1,500 0 0.0
07/09/2022
8.54
 500 8.54 8.54 8.54 0 0 0
06/09/2022
8.54
 4,800 8.31 8.54 8.54 0 0 0
05/09/2022
8.31
 1,600 8.15 8.31 8.31 0 0 0
31/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
30/08/2022
8.15
 900 7.84 8.15 7.92 0 0 0
29/08/2022
7.84
 200 8.54 8.54 7.84 0 0 0
26/08/2022
8.54
 0 8.54 8.54 8.54 0 0 0
25/08/2022
8.54
 1,200 8.77 8.77 8.54 0 0 0
24/08/2022
8.77
 0 8.77 8.77 8.77 0 0 0
23/08/2022
8.77
 100 8.77 8.77 8.77 0 0 0
22/08/2022
8.77
 100 8.46 8.77 8.77 0 0 0
19/08/2022
8.46
 0 8.46 8.46 8.46 0 0 0
18/08/2022
8.46
 600 8.46 8.54 8.46 0 0 0
17/08/2022
8.46
 1,000 8.69 8.69 8.46 0 0 0
16/08/2022
8.69
 100 8.46 8.69 8.69 0 0 0
15/08/2022
8.46
 300 8.85 8.85 8.46 0 0 0
12/08/2022
8.85
 0 8.85 8.85 8.85 0 0 0
11/08/2022
8.85
 0 8.85 8.85 8.85 0 0 0
10/08/2022
8.85
 0 8.85 8.85 8.85 0 0 0
09/08/2022
8.85
 100 8.85 8.85 8.85 0 0 0
08/08/2022
8.85
 100 8.46 8.85 8.85 0 0 0
05/08/2022
8.46
 400 8.54 8.54 8.46 0 0 0
04/08/2022
8.54
 2,026 8.62 8.62 8.54 0 26 -0.0
03/08/2022
8.62
 300 8.62 8.62 8.62 0 0 0
02/08/2022
8.62
 0 8.62 8.62 8.62 0 0 0
01/08/2022
8.62
 2,000 8.07 8.85 8.62 0 0 0
29/07/2022
8.07
 0 8.07 8.07 8.07 0 0 0
28/07/2022
8.07
 38 8.07 8.07 8.07 0 0 0
27/07/2022
8.07
 100 8.69 8.69 8.07 0 0 0
26/07/2022
8.69
 4,850 8.77 8.77 7.92 0 4,550 -0.0
25/07/2022
8.77
 27,500 8.15 8.77 7.61 27,400 27,400 0
22/07/2022
8.15
 500 8.15 8.15 8.15 0 0 0
21/07/2022
8.15
 0 8.15 8.15 8.15 0 0 0
20/07/2022
8.15
 400 7.84 8.15 7.14 0 0 0
19/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
18/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
15/07/2022
7.84
 33 7.84 7.84 7.84 0 0 0
14/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
13/07/2022
7.84
 1,200 7.14 7.84 7.84 0 0 0
12/07/2022
7.14
 2,300 7.92 7.92 7.14 0 2,200 -0.0
11/07/2022
7.92
 100 7.76 7.92 7.92 0 0 0
08/07/2022
7.76
 1,200 7.76 7.76 7.76 0 0 0
07/07/2022
7.76
 0 7.76 7.76 7.76 0 0 0
06/07/2022
7.76
 600 7.84 7.84 7.69 0 0 0
05/07/2022
7.84
 400 8.46 8.46 7.84 0 0 0
04/07/2022
8.46
 3,300 8.23 8.46 7.76 0 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |