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)
08/07/2021
8.72
 3,000 8.72 8.72 8.63 0 0 0
07/07/2021
8.72
 8,400 8.80 8.80 8.55 0 0 0
06/07/2021
8.80
 3,500 8.80 8.80 8.72 0 0 0
05/07/2021
8.80
 6,800 8.72 8.89 8.03 2,000 0 0.0
02/07/2021
8.72
 5,300 8.72 8.80 8.63 2,000 0 0.0
01/07/2021
8.72
 6,000 8.89 8.89 8.72 0 0 0
30/06/2021
8.89
 2,000 8.89 8.97 8.80 0 0 0
29/06/2021
8.89
 2,700 8.97 8.97 8.89 0 0 0
28/06/2021
8.97
 37,100 8.89 9.23 8.89 0 0 0
25/06/2021
8.89
 300 8.89 8.89 8.80 0 0 0
24/06/2021
8.89
 0 8.89 8.89 8.89 0 0 0
23/06/2021
8.89
 8,600 8.89 8.89 8.80 0 0 0
22/06/2021
8.89
 3,300 8.89 8.89 8.80 0 0 0
21/06/2021
8.89
 480 8.89 8.89 8.72 0 0 0
18/06/2021
8.89
 5,700 8.89 8.89 8.80 0 0 0
17/06/2021
8.89
 5,100 8.89 8.89 8.80 0 0 0
16/06/2021
8.89
 4,700 8.80 8.89 8.72 0 0 0
15/06/2021
8.80
 16,500 8.80 8.89 8.72 0 400 -0.0
14/06/2021
8.80
 3,400 8.80 8.80 8.72 2,000 0 0.0
11/06/2021
8.80
 5,000 8.72 8.80 8.72 0 0 0
10/06/2021
8.72
 200 8.80 8.80 8.72 0 0 0
09/06/2021
8.80
 2,700 8.80 8.80 8.55 0 0 0
08/06/2021
8.80
 17 8.80 8.80 8.80 0 0 0
07/06/2021
8.80
 20,500 8.80 8.80 8.55 0 0 0
04/06/2021
8.80
 4,700 8.80 8.80 8.72 0 0 0
03/06/2021
8.80
 6,400 8.80 8.80 8.55 0 0 0
02/06/2021
8.80
 11,700 8.80 8.80 8.80 10,000 0 0.1
01/06/2021
8.80
 2,800 8.80 8.80 8.55 0 0 0
31/05/2021
8.80
 5,600 8.80 8.89 8.20 0 0 0
28/05/2021
8.80
 700 8.63 8.89 8.80 0 0 0
27/05/2021
8.63
 1,600 8.72 8.72 8.63 0 0 0
26/05/2021
8.72
 86,400 8.72 8.80 8.55 0 0 0
25/05/2021
8.72
 57,400 8.72 8.80 8.63 0 0 0
24/05/2021
8.72
 300 8.63 8.97 8.72 0 100 -0.0
21/05/2021
8.63
 600 8.63 8.63 8.55 0 0 0
20/05/2021
8.63
 1,200 8.72 8.72 8.63 0 0 0
19/05/2021
8.72
 11,500 8.80 8.80 8.55 0 0 0
18/05/2021
8.80
 3,700 8.80 8.80 8.72 0 0 0
17/05/2021
8.80
 300 8.80 8.80 8.80 0 0 0
14/05/2021
8.80
 700 8.97 8.97 8.80 0 0 0
13/05/2021
8.97
 6,100 8.80 8.97 8.80 500 100 0.0
12/05/2021
8.80
 15,100 8.80 8.97 8.80 0 0 0
11/05/2021
8.80
 25,100 8.97 8.97 8.72 0 0 0
10/05/2021
8.97
 0 8.97 8.97 8.97 0 0 0
07/05/2021
8.97
 4,200 8.89 8.97 8.80 0 0 0
06/05/2021
8.89
 6,420 8.97 9.06 8.89 0 0 0
05/05/2021
8.97
 800 8.89 9.06 8.97 0 0 0
04/05/2021
8.89
 6,160 8.89 8.89 8.80 0 0 0
29/04/2021
8.89
 5,200 8.89 8.97 8.89 0 0 0
28/04/2021
8.89
 10,402 8.97 8.97 8.89 0 0 0
27/04/2021
8.97
 0 8.97 8.97 8.97 0 0 0
26/04/2021
8.97
 10,300 8.97 8.97 8.97 0 0 0
23/04/2021
8.97
 89,180 8.97 8.97 8.97 71,000 0 0.7
22/04/2021
8.97
 10,000 9.06 9.06 8.97 0 0 0
20/04/2021
9.06
 17,100 9.06 9.14 9.06 0 0 0
19/04/2021
9.06
 7,900 9.14 9.14 9.06 0 0 0
16/04/2021
9.14
 11,900 9.06 9.31 9.06 5,100 0 0.1
15/04/2021
9.06
 40,500 9.14 9.31 8.97 0 0 0
14/04/2021
9.14
 5,200 9.06 9.23 9.06 0 0 0
13/04/2021
9.06
 13,917 9.06 9.06 8.97 0 0 0
12/04/2021
9.06
 54,941 9.06 9.06 8.89 0 0 0
09/04/2021
9.06
 11,000 9.06 9.23 9.06 0 0 0
08/04/2021
9.06
 14,800 8.97 9.06 8.80 0 0 0
07/04/2021
8.97
 9,614 9.06 9.06 8.97 1,800 0 0.0
06/04/2021
9.06
 6,170 9.14 9.14 9.06 3,500 0 0.0
05/04/2021
9.14
 9,201 9.23 9.23 9.06 600 0 0.0
02/04/2021
9.23
 21,341 9.14 9.23 9.06 4,100 0 0.0
01/04/2021
9.14
 36,272 9.06 9.23 9.06 20,200 0 0.2
31/03/2021
9.06
 20,200 9.14 9.23 9.06 8,700 0 0.1
30/03/2021
9.14
 33,043 9.14 9.14 8.97 15,000 0 0.2
29/03/2021
9.14
 18,500 9.14 9.14 8.97 6,400 0 0.1
26/03/2021
9.14
 23,300 9.23 9.40 8.89 1,100 2,700 -0.0
25/03/2021
9.23
 40,003 8.89 9.31 8.89 6,200 0 0.1
24/03/2021
8.89
 11,814 8.97 8.97 8.89 2,700 0 0.0
23/03/2021
8.97
 21,100 8.97 9.06 8.89 0 0 0
22/03/2021
8.97
 29,800 8.89 8.97 8.80 3,800 72 0.0
19/03/2021
8.89
 5,697 8.89 8.89 8.72 0 0 0
18/03/2021
8.89
 7,600 8.80 8.89 8.72 0 0 0
17/03/2021
8.80
 5,000 8.80 8.89 8.72 4,000 0 0.0
16/03/2021
8.80
 21,900 8.89 8.89 8.72 0 0 0
15/03/2021
8.89
 9,400 8.80 8.89 8.72 0 4,300 -0.0
12/03/2021
8.80
 15,500 9.14 9.14 8.72 0 0 0
11/03/2021
9.14
 29,200 8.72 9.14 8.72 0 0 0
10/03/2021
8.72
 17,737 8.72 8.72 8.63 0 0 0
09/03/2021
8.72
 12,801 8.63 8.72 8.63 0 0 0
08/03/2021
8.63
 22,200 8.55 8.72 8.55 0 0 0
05/03/2021
8.55
 11,800 8.63 8.63 8.29 0 0 0
04/03/2021
8.63
 2,000 8.55 8.63 8.55 0 0 0
03/03/2021
8.55
 6,196 8.46 8.55 8.55 100 0 0.0
02/03/2021
8.46
 5,802 8.55 8.55 8.46 0 0 0
01/03/2021
8.55
 5,697 8.46 8.63 8.46 400 0 0.0
26/02/2021
8.46
 6,303 8.55 8.55 8.46 0 0 0
25/02/2021
8.55
 6,000 8.55 8.55 8.46 0 0 0
24/02/2021
8.55
 22,523 8.55 8.63 8.46 0 0 0
23/02/2021
8.55
 4,400 8.46 8.55 8.46 900 0 0.0
22/02/2021
8.46
 5,500 8.55 8.63 8.46 200 0 0.0
19/02/2021
8.55
 13,600 8.55 8.55 8.46 0 0 0
18/02/2021
8.55
 4,310 8.46 8.55 8.46 0 0 0
17/02/2021
8.46
 14,700 8.37 8.63 8.37 0 0 0
09/02/2021
8.37
 30,574 8.37 8.46 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |