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)
09/02/2022
9.55
 1,700 9.70 9.70 9.32 0 0 0
08/02/2022
9.70
 0 9.70 9.70 9.70 0 0 0
07/02/2022
9.70
 3,700 9.70 9.70 9.32 0 0 0
28/01/2022
9.70
 2,000 9.70 9.70 9.63 0 700 -0.0
27/01/2022
9.70
 0 9.70 9.70 9.70 0 0 0
26/01/2022
9.70
 0 9.70 9.70 9.70 0 0 0
25/01/2022
9.70
 100 9.70 9.70 9.70 0 0 0
24/01/2022
9.70
 200 9.70 9.70 9.70 0 0 0
21/01/2022
9.70
 1,000 9.39 9.78 9.55 0 0 0
20/01/2022
9.39
 400 8.93 9.39 9.32 0 0 0
19/01/2022
8.93
 2,600 9.32 9.32 8.93 0 2,600 -0.0
18/01/2022
9.32
 1,000 9.78 9.78 9.32 0 0 0
17/01/2022
9.78
 1,000 10.17 10.17 9.78 0 0 0
14/01/2022
10.17
 23,654 9.63 10.25 9.63 0 0 0
13/01/2022
9.63
 400 10.25 10.25 9.63 0 0 0
12/01/2022
10.25
 29,400 10.40 10.40 9.63 2,600 1,700 0.0
11/01/2022
10.40
 46,500 10.40 10.48 9.94 0 17,900 -0.2
10/01/2022
10.40
 37,710 9.55 10.40 9.70 100 14,800 -0.2
07/01/2022
9.55
 0 9.55 9.55 9.55 0 0 0
06/01/2022
9.55
 4,300 9.86 9.86 9.55 0 0 0
05/01/2022
9.86
 8,156 9.63 9.86 9.47 0 0 0
04/01/2022
9.63
 5,600 9.47 9.70 9.55 0 0 0
31/12/2021
9.47
 1,600 9.32 9.55 9.39 0 0 0
30/12/2021
9.32
 7,400 9.39 9.70 9.32 0 0 0
29/12/2021
9.39
 10,400 9.47 9.47 9.32 0 0 0
28/12/2021
9.47
 3,696 9.39 9.63 9.39 300 0 0.0
27/12/2021
9.39
 2,100 9.70 9.70 9.32 0 600 -0.0
24/12/2021
9.70
 8,000 9.70 9.70 9.47 0 6,700 -0.1
23/12/2021
9.70
 5,300 9.39 9.94 9.47 0 0 0
22/12/2021
9.39
 4,000 9.63 9.86 9.39 0 500 -0.0
21/12/2021
9.63
 4,000 9.70 9.70 9.63 1,500 0 0.0
20/12/2021
9.70
 9,450 9.78 9.94 9.70 3,400 900 0.0
17/12/2021
9.78
 2,300 9.78 9.94 9.78 500 200 0.0
16/12/2021
9.78
 200 9.94 9.94 9.78 0 0 0
15/12/2021
9.94
 3,000 9.78 9.94 9.70 1,000 220 0.0
14/12/2021
9.78
 5,500 10.17 10.40 9.78 100 0 0.0
13/12/2021
10.17
 7,310 9.32 10.17 9.78 0 3,000 -0.0
10/12/2021
9.32
 21,100 9.86 9.86 9.32 0 0 0
09/12/2021
9.86
 3,300 9.86 9.86 9.55 0 0 0
08/12/2021
9.86
 11,600 10.01 10.09 9.70 200 0 0.0
07/12/2021
10.01
 83 10.01 10.01 10.01 0 0 0
06/12/2021
10.01
 6,100 10.09 10.17 10.01 0 0 0
03/12/2021
10.09
 17,600 10.25 10.32 10.09 200 0 0.0
02/12/2021
10.25
 5,100 10.25 10.48 9.94 0 0 0
01/12/2021
10.25
 3,200 10.17 10.48 10.17 0 0 0
30/11/2021
10.17
 10,600 10.25 10.25 10.09 0 0 0
29/11/2021
10.25
 11,800 10.48 10.48 10.09 0 0 0
26/11/2021
10.48
 7,000 10.40 10.56 10.40 4,500 0 0.1
25/11/2021
10.40
 12,900 10.48 10.56 10.40 8,400 0 0.1
24/11/2021
10.48
 7,600 10.40 10.48 10.40 0 0 0
23/11/2021
10.40
 1,200 10.09 10.40 10.25 0 0 0
22/11/2021
10.09
 18,100 10.56 10.87 10.09 12,200 1,000 0.2
19/11/2021
10.56
 13,200 10.79 10.79 10.48 6,800 0 0.1
18/11/2021
10.79
 14,300 10.79 10.95 10.48 0 3,200 -0.0
17/11/2021
10.79
 9,200 10.71 10.87 10.40 0 0 0
16/11/2021
10.71
 2,900 11.10 11.10 10.64 0 1,100 -0.0
15/11/2021
11.10
 28,700 10.32 11.18 10.32 2,200 0 0.0
12/11/2021
10.32
 49,400 10.17 10.32 10.09 12,500 2,000 0.1
11/11/2021
10.17
 30,400 10.17 10.17 10.09 12,800 1,000 0.2
10/11/2021
10.17
 19,553 10.17 10.25 10.17 9,200 1,000 0.1
09/11/2021
10.17
 11,300 10.09 10.25 10.09 700 0 0.0
08/11/2021
10.09
 26,200 10.17 10.17 10.01 12,300 0 0.2
05/11/2021
10.17
 13,800 10.17 10.17 10.09 9,100 0 0.1
04/11/2021
10.17
 16,100 10.09 10.25 10.09 9,100 0 0.1
03/11/2021
10.09
 33,600 10.17 10.32 10.01 11,900 0 0.2
02/11/2021
10.17
 55,000 9.94 10.17 9.86 17,500 0 0.2
01/11/2021
9.94
 38,700 10.09 10.09 9.94 9,000 0 0.1
29/10/2021
10.09
 21,400 9.94 10.48 9.94 0 3,000 -0.0
28/10/2021
9.94
 17,800 9.94 10.09 9.86 0 2,900 -0.0
27/10/2021
9.94
 63,000 9.55 9.94 9.63 0 2,800 -0.0
26/10/2021
9.55
 43,000 9.32 9.78 9.32 6,900 15,100 -0.1
25/10/2021
9.32
 51,900 9.24 9.47 9.24 3,300 22,100 -0.2
22/10/2021
9.24
 2,400 9.16 9.24 9.16 300 0 0.0
21/10/2021
9.16
 13,680 9.08 9.16 9.08 11,600 0 0.1
20/10/2021
9.08
 23,500 9.16 9.24 9.08 11,700 0 0.1
19/10/2021
9.16
 21,400 9.16 9.24 9.16 16,000 9,600 0.1
18/10/2021
9.16
 11,800 9.32 9.32 9.16 4,100 800 0.0
15/10/2021
9.32
 1,900 9.32 9.32 9.16 300 800 -0.0
14/10/2021
9.32
 13,810 9.16 9.32 9.16 5,800 0 0.1
13/10/2021
9.16
 26,300 9.32 9.39 9.16 22,600 0 0.3
12/10/2021
9.32
 30,005 9.08 9.47 9.16 12,500 10,400 0.0
11/10/2021
9.08
 17,800 9.01 9.32 9.01 8,000 0 0.1
08/10/2021
9.01
 21,700 9.01 9.08 8.93 8,800 0 0.1
07/10/2021
9.01
 8,001 9.08 9.08 8.93 1,000 0 0.0
06/10/2021
9.08
 100 9.08 9.08 9.08 0 0 0
05/10/2021
9.08
 10,204 8.93 9.78 8.93 0 0 0
04/10/2021
8.93
 11,908 8.93 8.93 8.38 0 0 0
01/10/2021
8.93
 7,200 9.01 9.01 8.93 3,000 0 0.0
30/09/2021
9.01
 4,300 8.93 9.01 8.85 1,200 0 0.0
29/09/2021
8.93
 17,400 8.85 8.93 8.85 12,900 0 0.1
28/09/2021
8.85
 21,100 8.93 8.93 8.85 8,400 0 0.1
27/09/2021
8.93
 20,927 9.01 9.08 8.85 13,000 14,700 -0.0
24/09/2021
9.01
 17,900 9.08 9.16 9.01 2,400 0 0.0
23/09/2021
9.08
 15,501 9.08 9.08 9.01 2,200 0 0.0
22/09/2021
9.08
 30,168 8.93 9.08 8.77 19,100 0 0.2
21/09/2021
8.93
 28,700 9.01 9.08 8.93 11,300 0 0.1
20/09/2021
9.01
 39,300 9.08 9.08 8.93 21,600 0 0.2
17/09/2021
9.08
 30,200 8.93 9.16 8.93 14,500 5,000 0.1
16/09/2021
8.93
 37,400 8.93 9.08 8.93 19,000 0 0.2
15/09/2021
8.93
 48,300 8.77 9.01 8.77 13,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |