CTCP Đầu tư Thương mại Hưng Long Tỉnh Hòa Bình (scc)

2.50
0.20
(8.70%)
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
(2025-11-04) 		-0.10 -4.17% 1,600 -100 -0.0
2.30
2.60
2.30
2 tháng
(2025-10-06) 		0.10 4.55% 2,600 -100 -0.0
2.20
2.60
2.30
3 tháng
(2025-09-05) 		0.10 4.55% 7,600 -100 -0.0
2.20
2.60
2.30
6 tháng
(2025-06-09) 		-0.40 -14.81% 21,600 -100 -0.0
2
3.10
2.30
12 tháng
(2024-12-09) 		0.50 27.78% 38,600 -1,100 -0.0
1.70
3.20
2.30
24 tháng
(2023-12-15) 		-0.20 -8% 175,379 -1,300 -0.0
1.50
4.20
2.30
36 tháng
(2022-12-20) 		-0.20 -8% 455,070 -1,300 -0.0
1.50
5.10
2.30
60 tháng
(2020-12-30) 		-0.20 -8% 1,786,072 -12,000 -0.0
1.50
10.10
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
16.94
 11,900 16.94 16.94 16.94 0 0 0
21/04/2008
16.47
 8,800 16.47 16.47 16.47 0 0 0
18/04/2008
16.39
 19,500 16.39 16.39 15.45 0 0 0
17/04/2008
16.00
 15,000 15.76 16.00 15.52 0 0 0
16/04/2008
15.45
 15,000 15.52 15.92 15.45 0 0 0
11/04/2008
15.92
 7,700 16.86 16.86 15.92 100 0 0
10/04/2008
16.39
 900 16.39 16.39 16.39 0 0 0
09/04/2008
16.86
 5,100 17.81 17.81 16.86 1,100 0 0
08/04/2008
17.34
 32,100 17.49 17.49 16.55 200 0 0
07/04/2008
17.02
 2,100 17.02 17.02 17.02 0 0 0
04/04/2008
16.55
 300 16.55 16.55 16.55 0 0 0
03/04/2008
16.23
 100 16.23 16.23 16.23 0 0 0
02/04/2008
15.92
 2,300 15.92 15.92 15.92 0 0 0
01/04/2008
15.68
 400 15.68 15.68 15.68 0 0 0
31/03/2008
15.45
 100 15.45 15.45 15.45 0 0 0
28/03/2008
15.21
 0 15.21 15.21 15.21 0 0 0
27/03/2008
15.21
 1,000 15.21 15.21 15.21 0 0 0
26/03/2008
15.29
 21,200 13.40 15.45 13.40 0 0 0
25/03/2008
14.11
 6,700 14.11 14.11 14.11 0 0 0
24/03/2008
15.29
 11,500 16.79 16.79 15.29 0 0 0
21/03/2008
16.79
 14,700 18.13 18.13 16.71 0 0 0
20/03/2008
18.13
 900 18.68 18.68 18.13 0 0 0
19/03/2008
18.83
 9,500 17.34 20.49 17.26 0 0 0
18/03/2008
18.76
 12,500 20.80 20.80 18.76 0 0 0
17/03/2008
20.57
 3,600 20.88 21.28 20.57 0 0 0
14/03/2008
22.93
 3,400 22.46 23.64 22.46 0 0 0
13/03/2008
23.64
 3,100 24.43 25.22 23.01 0 0 0
12/03/2008
22.85
 14,900 23.25 24.51 22.07 0 0 0
11/03/2008
22.07
 7,200 22.85 22.85 22.07 1,500 0 0
10/03/2008
23.64
 37,500 24.43 24.43 22.46 0 0 0
07/03/2008
22.22
 600 22.22 22.22 22.22 0 0 0
06/03/2008
20.25
 400 20.25 20.25 20.25 0 0 0
05/03/2008
18.36
 11,700 18.36 20.33 18.36 0 0 0
04/03/2008
20.17
 6,900 22.07 22.07 20.17 0 0 0
03/03/2008
22.07
 7,000 23.72 23.72 22.07 0 0 0
29/02/2008
24.43
 7,200 25.22 25.22 24.11 0 0 0
28/02/2008
24.82
 6,500 24.43 25.30 24.43 0 0 0
27/02/2008
24.04
 11,200 24.43 26.72 23.64 0 0 0
26/02/2008: Cổ tức tiền mặt tỉ lệ: 16%
26/02/2008
23.64
 12,700 26.79 27.58 22.85 0 0 0
25/02/2008
25.38
 2,200 25.15 25.38 25.15 0 0 0
22/02/2008
23.65
 6,600 23.12 23.65 23.12 0 0 0
21/02/2008
25.60
 11,000 26.35 26.35 25.60 0 0 0
20/02/2008
27.78
 3,500 29.28 29.28 27.78 0 0 0
19/02/2008
29.20
 3,500 28.53 30.78 27.85 0 0 0
18/02/2008
29.28
 12,500 28.53 29.28 27.40 0 0 0
15/02/2008
30.63
 2,900 30.11 30.78 30.11 0 0 0
14/02/2008
31.16
 5,600 31.53 32.13 30.03 0 0 0
13/02/2008
29.35
 900 33.78 33.78 29.35 0 0 0
12/02/2008
33.03
 300 30.78 33.03 30.78 0 0 0
01/02/2008
33.78
 8,800 33.78 34.16 33.03 0 0 0
31/01/2008
31.91
 7,700 33.78 33.78 30.78 0 0 0
30/01/2008
32.81
 25,400 32.66 32.81 32.28 0 0 0
29/01/2008
30.03
 8,500 28.53 30.78 28.53 0 0 0
28/01/2008
29.58
 3,200 30.03 30.03 28.53 0 0 0
25/01/2008
29.28
 8,000 29.28 29.81 29.28 0 0 0
24/01/2008
29.28
 4,700 30.11 30.78 29.28 0 0 0
23/01/2008
29.65
 6,100 30.41 30.86 29.28 1,000 0 0
22/01/2008
30.03
 3,100 30.41 30.48 30.03 0 0 0
21/01/2008
30.71
 6,700 31.46 31.53 30.71 0 0 0
18/01/2008
31.53
 14,900 30.03 32.28 30.03 0 0 0
17/01/2008
30.78
 12,600 30.03 31.98 29.13 0 0 0
16/01/2008
29.28
 8,300 26.65 29.28 26.65 0 0 0
15/01/2008
26.58
 23,300 28.15 28.53 26.50 0 0 0
14/01/2008
29.96
 10,800 30.78 30.86 29.05 0 0 0
11/01/2008
32.28
 3,700 32.66 32.66 31.76 0 0 0
10/01/2008
32.66
 8,100 32.66 33.78 31.53 0 0 0
09/01/2008
33.86
 4,100 35.51 35.66 33.78 0 0 0
08/01/2008
34.53
 7,800 36.04 36.79 33.03 0 0 0
07/01/2008
34.16
 2,700 33.78 34.53 33.78 0 0 0
04/01/2008
36.79
 2,900 36.41 37.84 36.41 0 0 0
03/01/2008
36.86
 1,000 37.54 37.54 36.86 0 0 0
02/01/2008
37.54
 2,900 38.29 38.29 37.54 0 0 0
28/12/2007
38.66
 8,200 38.29 38.89 37.91 0 0 0
27/12/2007
38.29
 3,100 38.66 38.66 37.54 500 0 0
26/12/2007
37.91
 6,100 37.54 38.81 37.54 0 0 0
25/12/2007
37.91
 5,000 37.61 37.91 37.54 0 0 0
24/12/2007
37.99
 8,300 38.29 39.04 37.69 0 0 0
21/12/2007
37.91
 15,000 39.79 39.79 36.79 0 0 0
20/12/2007
38.59
 6,200 39.04 39.04 36.79 0 0 0
19/12/2007
39.04
 17,800 39.11 40.17 37.91 0 0 0
18/12/2007
37.54
 15,500 37.54 38.29 37.24 0 4,400 0
17/12/2007
37.54
 10,300 37.91 38.29 37.16 0 2,400 0
14/12/2007
39.04
 5,600 37.54 39.04 37.54 0 0 0
13/12/2007
38.36
 12,300 39.04 39.11 38.29 0 1,900 0
12/12/2007
39.79
 20,900 38.89 42.04 38.66 0 2,100 0
11/12/2007
39.41
 24,900 39.04 40.54 38.66 0 4,000 0
10/12/2007
40.92
 10,000 43.54 43.54 39.87 0 0 0
07/12/2007
41.74
 18,100 41.29 42.04 41.07 0 0 0
06/12/2007
41.29
 16,600 42.04 45.05 40.54 500 0 0
05/12/2007
41.67
 19,600 42.87 43.17 39.41 0 0 0
04/12/2007
41.67
 49,300 39.79 42.64 39.04 8,000 0 0
03/12/2007
39.41
 14,900 39.04 39.41 38.29 0 0 0
30/11/2007
38.29
 16,300 39.04 39.04 37.54 400 0 0
29/11/2007
38.14
 6,600 38.29 39.04 37.54 0 0 0
28/11/2007
37.54
 10,300 38.96 38.96 37.16 0 0 0
27/11/2007
37.54
 9,800 38.66 39.41 36.94 0 0 0
26/11/2007
37.69
 14,200 36.41 37.69 36.41 0 0 0
23/11/2007
36.79
 5,800 37.54 37.54 36.79 0 0 0
22/11/2007
36.04
 17,000 35.36 38.29 35.29 0 0 0
21/11/2007
35.29
 37,400 34.53 35.66 34.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |