CTCP Bê tông Hòa Cầm - Intimex (hcc)

13.10
-0.10
(-0.76%)
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
(2024-08-21) 		0.60 4.80% 417,800 505 0.0
12.50
13.20
13.10
2 tháng
(2024-07-22) 		0.70 5.65% 458,600 2,205 0.0
12
13.20
13.10
3 tháng
(2024-06-24) 		1.60 13.91% 563,500 5,705 0.1
11.50
13.20
13.10
6 tháng
(2024-03-25) 		2.30 21.30% 847,100 22,805 0.3
10.60
13.20
13.10
12 tháng
(2023-09-26) 		3.10 31% 1,478,100 44,561 0.5
9.20
13.20
13.10
24 tháng
(2022-10-03) 		3.49 36.28% 3,443,651 -416,254 -5.4
7.50
13.20
13.10
36 tháng
(2021-10-06) 		3.10 31.02% 4,917,154 -278,550 -3.6
7.50
13.20
13.10
60 tháng
(2019-10-17) 		4.22 47.48% 12,013,236 -125,956 -2.8
6.66
13.20
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
11.28
 11,800 11.54 11.54 11.11 0 0 0
26/11/2021
11.54
 7,000 11.45 11.62 11.45 4,500 0 0.1
25/11/2021
11.45
 12,900 11.54 11.62 11.45 8,400 0 0.1
24/11/2021
11.54
 7,600 11.45 11.54 11.45 0 0 0
23/11/2021
11.45
 1,200 11.11 11.45 11.28 0 0 0
22/11/2021
11.11
 18,100 11.62 11.96 11.11 12,200 1,000 0.2
19/11/2021
11.62
 13,200 11.88 11.88 11.54 6,800 0 0.1
18/11/2021
11.88
 14,300 11.88 12.05 11.54 0 3,200 -0.0
17/11/2021
11.88
 9,200 11.79 11.96 11.45 0 0 0
16/11/2021
11.79
 2,900 12.22 12.22 11.71 0 1,100 -0.0
15/11/2021
12.22
 28,700 11.37 12.31 11.37 2,200 0 0.0
12/11/2021
11.37
 49,400 11.19 11.37 11.11 12,500 2,000 0.1
11/11/2021
11.19
 30,400 11.19 11.19 11.11 12,800 1,000 0.2
10/11/2021
11.19
 19,553 11.19 11.28 11.19 9,200 1,000 0.1
09/11/2021
11.19
 11,300 11.11 11.28 11.11 700 0 0.0
08/11/2021
11.11
 26,200 11.19 11.19 11.02 12,300 0 0.2
05/11/2021
11.19
 13,800 11.19 11.19 11.11 9,100 0 0.1
04/11/2021
11.19
 16,100 11.11 11.28 11.11 9,100 0 0.1
03/11/2021
11.11
 33,600 11.19 11.37 11.02 11,900 0 0.2
02/11/2021
11.19
 55,000 10.94 11.19 10.85 17,500 0 0.2
01/11/2021
10.94
 38,700 11.11 11.11 10.94 9,000 0 0.1
29/10/2021
11.11
 21,400 10.94 11.54 10.94 0 3,000 -0.0
28/10/2021
10.94
 17,800 10.94 11.11 10.85 0 2,900 -0.0
27/10/2021
10.94
 63,000 10.51 10.94 10.60 0 2,800 -0.0
26/10/2021
10.51
 43,000 10.25 10.77 10.25 6,900 15,100 -0.1
25/10/2021
10.25
 51,900 10.17 10.43 10.17 3,300 22,100 -0.2
22/10/2021
10.17
 2,400 10.08 10.17 10.08 300 0 0.0
21/10/2021
10.08
 13,680 10.00 10.08 10.00 11,600 0 0.1
20/10/2021
10.00
 23,500 10.08 10.17 10.00 11,700 0 0.1
19/10/2021
10.08
 21,400 10.08 10.17 10.08 16,000 9,600 0.1
18/10/2021
10.08
 11,800 10.25 10.25 10.08 4,100 800 0.0
15/10/2021
10.25
 1,900 10.25 10.25 10.08 300 800 -0.0
14/10/2021
10.25
 13,810 10.08 10.25 10.08 5,800 0 0.1
13/10/2021
10.08
 26,300 10.25 10.34 10.08 22,600 0 0.3
12/10/2021
10.25
 30,005 10.00 10.43 10.08 12,500 10,400 0.0
11/10/2021
10.00
 17,800 9.91 10.25 9.91 8,000 0 0.1
08/10/2021
9.91
 21,700 9.91 10.00 9.83 8,800 0 0.1
07/10/2021
9.91
 8,001 10.00 10.00 9.83 1,000 0 0.0
06/10/2021
10.00
 100 10.00 10.00 10.00 0 0 0
05/10/2021
10.00
 10,204 9.83 10.77 9.83 0 0 0
04/10/2021
9.83
 11,908 9.83 9.83 9.23 0 0 0
01/10/2021
9.83
 7,200 9.91 9.91 9.83 3,000 0 0.0
30/09/2021
9.91
 4,300 9.83 9.91 9.74 1,200 0 0.0
29/09/2021
9.83
 17,400 9.74 9.83 9.74 12,900 0 0.1
28/09/2021
9.74
 21,100 9.83 9.83 9.74 8,400 0 0.1
27/09/2021
9.83
 20,927 9.91 10.00 9.74 13,000 14,700 -0.0
24/09/2021
9.91
 17,900 10.00 10.08 9.91 2,400 0 0.0
23/09/2021
10.00
 15,501 10.00 10.00 9.91 2,200 0 0.0
22/09/2021
10.00
 30,168 9.83 10.00 9.66 19,100 0 0.2
21/09/2021
9.83
 28,700 9.91 10.00 9.83 11,300 0 0.1
20/09/2021
9.91
 39,300 10.00 10.00 9.83 21,600 0 0.2
17/09/2021
10.00
 30,200 9.83 10.08 9.83 14,500 5,000 0.1
16/09/2021
9.83
 37,400 9.83 10.00 9.83 19,000 0 0.2
15/09/2021
9.83
 48,300 9.66 9.91 9.66 13,900 0 0.2
14/09/2021
9.66
 13,800 9.66 9.83 9.66 4,800 0 0.1
13/09/2021
9.66
 61,809 9.49 9.83 9.40 38,400 0 0.4
10/09/2021
9.49
 37,101 9.31 9.49 9.31 0 0 0
09/09/2021
9.31
 29,069 9.31 9.31 9.14 16,500 20 0.2
08/09/2021
9.31
 41,530 9.23 9.31 9.23 28,300 0 0.3
07/09/2021
9.23
 28,026 9.14 9.40 8.97 6,600 0 0.1
06/09/2021
9.14
 68,000 8.97 9.14 8.89 13,600 0 0.1
01/09/2021
8.97
 31,830 8.97 9.14 8.80 4,200 0 0.0
31/08/2021
8.97
 15,110 8.89 8.97 8.80 5,600 0 0.1
30/08/2021
8.89
 9,600 8.89 8.97 8.80 4,000 400 0.0
27/08/2021
8.89
 7,800 8.89 8.89 8.80 0 0 0
26/08/2021
8.89
 1,316 8.89 8.89 8.80 0 0 0
25/08/2021
8.89
 7,300 9.06 9.06 8.80 0 0 0
24/08/2021
9.06
 4,900 8.97 9.06 8.97 3,000 0 0.0
23/08/2021
8.97
 600 8.97 8.97 8.97 0 0 0
20/08/2021
8.97
 30,542 9.14 9.14 8.46 0 0 0
19/08/2021
9.14
 100 9.14 9.14 9.14 0 0 0
18/08/2021
9.14
 500 9.23 9.23 9.14 0 0 0
17/08/2021
9.23
 42,700 9.31 9.49 9.23 36,000 3,552 0.4
16/08/2021
9.31
 34,500 8.97 9.57 8.97 0 0 0
13/08/2021
8.97
 24,200 8.80 8.97 8.80 500 1,000 -0.0
12/08/2021
8.80
 55,600 8.72 8.80 8.63 14,000 11,900 0.0
11/08/2021
8.72
 47,900 8.55 8.80 8.55 7,900 10,900 -0.0
10/08/2021
8.55
 7,900 8.46 8.63 8.55 500 0 0.0
09/08/2021
8.46
 5,800 8.63 8.63 8.46 0 0 0
06/08/2021
8.63
 6,400 8.46 8.63 8.46 0 0 0
05/08/2021
8.46
 16,900 8.63 8.63 8.46 0 0 0
04/08/2021
8.63
 4,200 8.72 8.72 8.55 0 0 0
03/08/2021
8.72
 5,200 8.72 8.72 8.55 0 0 0
02/08/2021
8.72
 5,500 8.55 8.72 8.55 0 0 0
30/07/2021
8.55
 17,600 8.55 8.55 8.46 0 0 0
29/07/2021
8.55
 6,600 8.63 8.63 8.55 0 0 0
28/07/2021
8.63
 600 8.63 8.63 8.63 0 0 0
27/07/2021
8.63
 500 8.72 8.72 8.63 0 0 0
26/07/2021
8.72
 13,000 8.63 8.80 8.63 10,000 0 0.1
23/07/2021
8.63
 6,000 8.55 8.63 8.55 0 0 0
22/07/2021
8.55
 5,300 8.55 8.63 8.55 0 0 0
21/07/2021
8.55
 3,800 8.55 8.80 8.55 300 0 0.0
20/07/2021
8.55
 400 8.20 8.55 8.46 0 0 0
19/07/2021
8.20
 2,000 8.63 8.63 8.20 1,000 0 0.0
16/07/2021
8.63
 0 8.63 8.63 8.63 0 0 0
15/07/2021
8.63
 500 8.46 8.63 8.55 0 0 0
14/07/2021
8.46
 9,700 8.80 8.80 8.29 0 0 0
13/07/2021
8.80
 4,300 8.55 8.89 8.55 3,300 0 0.0
12/07/2021
8.55
 5,700 8.63 8.63 8.46 100 0 0.0
09/07/2021
8.63
 2,312 8.72 8.72 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |