CTCP Thương mại Dịch vụ Vận tải Xi măng Hải Phòng (hct)

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
(2025-11-05) 		0 0% 0 0 0
12
12
12
2 tháng
(2025-10-06) 		0 0% 100 0 0
12
12
12
3 tháng
(2025-09-08) 		0 0% 100 0 0
12
12
12
6 tháng
(2025-06-09) 		0 0% 100 0 0
12
12
12
12 tháng
(2024-12-10) 		2.40 25% 1,511 0 0
9.60
13.30
12
24 tháng
(2023-12-18) 		2.90 31.87% 111,811 0 0
6.60
13.30
12
36 tháng
(2022-12-21) 		-4.68 -28.04% 126,623 0 0
4.54
16.68
12
60 tháng
(2020-12-31) 		-1.04 -7.96% 360,684 -3,300 -0.1
4.54
17.31
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
15.55
 0 15.55 15.55 15.55 0 0 0
17/02/2021
15.55
 1,000 15.55 15.55 15.55 0 0 0
09/02/2021
15.45
 1,000 15.45 15.45 15.45 0 0 0
08/02/2021
14.20
 0 14.20 14.20 14.20 0 0 0
05/02/2021
14.20
 0 14.20 14.20 14.20 0 0 0
04/02/2021
14.20
 100 14.20 14.20 14.20 0 0 0
03/02/2021
15.74
 2,000 15.74 15.74 15.74 0 0 0
02/02/2021
17.09
 800 17.09 17.09 17.09 0 0 0
01/02/2021
17.09
 0 17.09 17.09 17.09 0 0 0
29/01/2021
17.09
 8 17.09 17.09 17.09 0 0 0
28/01/2021
17.09
 221 15.55 17.09 15.55 0 0 0
27/01/2021
15.55
 10,800 15.55 15.55 15.55 0 0 0
26/01/2021
15.45
 5,000 15.35 15.45 15.35 100 0 0.0
25/01/2021
15.35
 145,415 13.52 15.35 13.52 0 0 0
22/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
21/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
20/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
19/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
18/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
15/01/2021
14.00
 1,200 14.00 14.00 11.59 0 0 0
14/01/2021
12.84
 0 12.84 12.84 12.84 0 0 0
13/01/2021
12.84
 0 12.84 12.84 12.84 0 0 0
12/01/2021
12.84
 200 12.84 12.84 12.84 0 0 0
11/01/2021
11.69
 100 11.69 11.69 11.69 0 0 0
08/01/2021
10.62
 1,100 10.62 10.62 10.62 0 0 0
07/01/2021
9.66
 1,500 11.49 11.69 9.66 0 0 0
06/01/2021
10.62
 100 10.62 10.62 10.62 0 0 0
05/01/2021
11.78
 100 11.78 11.78 11.78 0 0 0
04/01/2021
13.04
 0 13.04 13.04 13.04 0 0 0
31/12/2020
13.04
 0 13.04 13.04 13.04 0 0 0
30/12/2020
13.04
 3,100 13.04 13.04 13.04 0 0 0
29/12/2020
12.94
 0 12.94 12.94 12.94 0 0 0
28/12/2020
12.94
 0 12.94 12.94 12.94 0 0 0
25/12/2020
12.94
 0 12.94 12.94 12.94 0 0 0
24/12/2020
12.94
 100 12.94 12.94 12.94 0 0 0
23/12/2020
11.78
 100 11.78 11.78 11.78 0 0 0
22/12/2020
10.72
 100 10.72 10.72 10.72 0 0 0
21/12/2020
11.88
 35,300 11.78 11.88 11.78 0 0 0
18/12/2020
10.82
 0 10.82 10.82 10.82 0 0 0
17/12/2020
10.82
 1,500 10.82 10.82 10.82 0 0 0
16/12/2020
11.11
 9,625 10.24 11.11 10.24 0 0 0
15/12/2020
10.14
 4,300 10.14 10.14 10.14 0 0 0
14/12/2020
9.66
 4 9.66 9.66 9.66 0 0 0
11/12/2020
9.66
 1,020 9.66 9.66 9.66 0 0 0
10/12/2020
9.66
 0 9.66 9.66 9.66 0 0 0
09/12/2020
9.66
 0 9.66 9.66 9.66 0 0 0
08/12/2020
9.66
 0 9.66 9.66 9.66 0 0 0
07/12/2020
9.66
 5,400 9.66 9.66 9.66 0 0 0
04/12/2020
8.79
 100 8.79 8.79 8.79 0 0 0
03/12/2020
9.56
 0 9.56 9.56 9.56 0 0 0
02/12/2020
9.56
 0 9.56 9.56 9.56 0 0 0
01/12/2020
9.56
 0 9.56 9.56 9.56 0 0 0
30/11/2020
9.56
 1,500 9.56 9.56 9.56 0 0 0
27/11/2020
8.69
 0 8.69 8.69 8.69 0 0 0
26/11/2020
8.69
 0 8.69 8.69 8.69 0 0 0
25/11/2020
8.69
 0 8.69 8.69 8.69 0 0 0
24/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
24/11/2020
8.69
 7,000 8.69 8.69 8.69 0 7,000 -0.1
23/11/2020
9.08
 104 9.08 9.08 9.08 0 0 0
20/11/2020
8.99
 300 8.99 8.99 8.99 0 0 0
19/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
18/11/2020
9.26
 200 9.26 9.26 9.26 0 0 0
17/11/2020
9.35
 26,200 8.99 9.35 8.99 0 0 0
16/11/2020
8.54
 9,000 8.99 9.71 8.54 0 0 0
13/11/2020
8.99
 21,100 8.99 8.99 8.99 0 0 0
12/11/2020
8.99
 9,900 8.90 8.99 8.90 0 0 0
11/11/2020
8.90
 25,100 8.81 8.90 8.81 0 19,600 -0.2
10/11/2020
8.90
 31,300 8.63 8.90 8.27 0 28,700 -0.3
09/11/2020
8.54
 7,941 8.54 8.63 8.54 0 2,000 -0.0
06/11/2020
8.45
 20,900 7.28 8.45 7.28 0 0 0
05/11/2020
8.09
 0 8.09 8.09 8.09 0 0 0
04/11/2020
8.09
 500 8.09 8.09 8.09 0 0 0
03/11/2020
8.90
 0 8.90 8.90 8.90 0 0 0
02/11/2020
8.90
 0 8.90 8.90 8.90 0 0 0
30/10/2020
8.90
 2,200 8.09 8.90 8.09 2,200 0 0.0
29/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
28/10/2020
8.09
 300 7.82 8.09 7.82 0 0 0
27/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
26/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
23/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
22/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
21/10/2020
8.09
 100 8.09 8.09 8.09 100 0 0.0
20/10/2020
7.73
 2,100 7.73 7.91 7.73 0 0 0
19/10/2020
7.73
 2,700 7.64 7.73 7.64 0 0 0
16/10/2020
7.73
 100 7.73 7.73 7.73 0 0 0
15/10/2020
7.82
 0 7.82 7.82 7.82 0 0 0
14/10/2020
7.82
 1,400 7.82 7.82 7.19 100 0 0.0
13/10/2020
7.91
 600 7.37 7.91 7.37 0 0 0
12/10/2020
7.82
 0 7.82 7.82 7.82 0 0 0
09/10/2020
7.82
 1,200 7.37 7.82 7.37 0 0 0
08/10/2020
7.82
 4,200 7.64 7.82 7.37 400 0 0.0
07/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
06/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
05/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
02/10/2020
8.09
 0 8.09 8.09 8.09 0 0 0
01/10/2020
8.09
 2,500 8.27 8.27 7.64 100 0 0.0
30/09/2020
8.00
 1,300 7.55 8.00 7.46 0 0 0
29/09/2020
8.27
 13,213 7.73 8.45 7.46 500 12,500 -0.1
28/09/2020
8.27
 3,000 8.27 8.27 7.64 100 0 0.0
25/09/2020
8.27
 25,100 8.63 8.72 8.09 200 0 0.0
24/09/2020
8.09
 2,700 8.27 8.63 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |