CTCP Đầu tư Sản xuất và Thương mại HCD (hcd)

6.14
0.03
(0.49%)
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
(2026-07-06) 		-0.67 -9.88% 333,300 -14,475 0
5.65
6.78
6.14
2 tháng
(2026-06-08) 		-0.90 -12.84% 694,000 -16,721 0
5.65
7.02
6.14
3 tháng
(2026-05-07) 		-0.27 -4.29% 2,513,800 -69,131 0
5.65
7.02
6.14
6 tháng
(2026-02-06) 		-0.05 -0.81% 4,452,100 -72,031 -0.0
5.65
7.02
6.14
12 tháng
(2025-08-11) 		-0.03 -0.55% 10,895,900 -63,131 -0.1
5.65
7.02
6.14
24 tháng
(2024-08-15) 		-1.89 -23.62% 30,027,600 -695,231 -6.1
4.93
8.48
6.14
36 tháng
(2023-08-21) 		-0.31 -4.82% 201,455,900 -52,527 0.0
4.93
9.52
6.14
60 tháng
(2021-08-31) 		1.47 31.59% 470,165,700 -607,793 -6.9
3.35
10.39
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
4.07
 145,500 4.16 4.21 3.92 0 0 -0.0
20/12/2022
4.16
 95,400 4.21 4.24 4.00 0 3,000 -0.0
19/12/2022
4.21
 142,400 4.20 4.25 4.14 0 3,000 -0.0
16/12/2022
4.20
 105,500 4.20 4.20 4.07 0 0 -0.0
15/12/2022
4.20
 162,100 4.25 4.27 4.14 0 0 -0.0
14/12/2022
4.25
 159,500 4.25 4.27 4.21 0 0 -0.0
13/12/2022
4.25
 205,500 4.28 4.28 4.00 0 0 -0.0
12/12/2022
4.28
 131,800 4.28 4.35 4.21 0 0 -0.0
09/12/2022
4.28
 116,000 4.31 4.33 4.14 0 0 -0.0
08/12/2022
4.31
 200,000 4.26 4.35 4.20 0 0 -0.0
07/12/2022
4.26
 166,300 4.28 4.35 4.07 0 3,000 -0.0
06/12/2022
4.28
 145,900 4.45 4.45 4.14 0 0 0.0
05/12/2022
4.45
 262,600 4.37 4.62 4.37 3,000 0 0.0
02/12/2022
4.37
 249,700 4.30 4.42 4.21 0 100 -0.0
01/12/2022
4.30
 342,700 4.20 4.48 4.20 0 0 0.0
30/11/2022
4.20
 279,000 4.14 4.25 4.07 0 0 0.0
29/11/2022
4.14
 314,700 4.06 4.27 4.06 0 0 0.0
28/11/2022
4.06
 421,200 3.82 4.07 3.93 3,100 0 0.0
25/11/2022
3.82
 155,900 3.71 3.83 3.71 0 0 -0.0
24/11/2022
3.71
 299,500 3.76 3.80 3.59 0 0 -0.0
23/11/2022
3.76
 269,000 3.80 3.83 3.66 0 0 -0.0
22/11/2022
3.80
 381,400 3.80 4.04 3.66 0 0 -0.0
21/11/2022
3.80
 235,900 3.72 3.93 3.73 0 0 -0.0
18/11/2022
3.72
 315,200 3.69 3.80 3.59 0 0 -0.0
17/11/2022
3.69
 490,500 3.45 3.69 3.49 0 0 -0.0
16/11/2022
3.45
 220,500 3.35 3.58 3.12 0 0 -0.0
15/11/2022
3.35
 81,700 3.60 3.60 3.35 0 2,100 -0.0
14/11/2022
3.60
 77,500 3.87 3.87 3.60 0 0 0.0
11/11/2022
3.87
 123,100 3.82 4.07 3.66 0 0 0.0
10/11/2022
3.82
 127,300 4.11 4.13 3.82 0 0 0.0
09/11/2022
4.11
 85,300 4.06 4.20 4.06 3,800 0 0.0
08/11/2022
4.06
 58,500 4.00 4.06 3.90 0 0 -0.0
07/11/2022
4.00
 63,800 4.10 4.14 3.87 0 0 -0.0
04/11/2022
4.10
 96,500 4.21 4.21 3.92 0 0 -0.0
03/11/2022
4.21
 29,800 4.28 4.28 4.14 0 0 -0.0
02/11/2022
4.28
 142,100 4.20 4.35 4.20 0 0 -0.0
01/11/2022
4.20
 86,500 4.14 4.28 4.04 0 68 -0.0
31/10/2022
4.14
 100,300 4.00 4.21 3.97 0 0 0.0
28/10/2022
4.00
 131,900 3.93 4.13 3.93 6,000 0 0.0
27/10/2022
3.93
 74,600 3.79 3.93 3.60 0 0 0
26/10/2022
3.79
 181,200 4.00 4.13 3.73 0 0 0
25/10/2022
4.00
 178,500 4.14 4.28 3.85 0 0 0
24/10/2022
4.14
 133,100 4.45 4.51 4.14 0 0 0
21/10/2022
4.45
 129,100 4.78 4.78 4.45 0 0 0
20/10/2022
4.78
 46,900 4.80 4.83 4.69 0 0 0
19/10/2022
4.80
 107,700 4.82 4.83 4.75 0 0 0
18/10/2022
4.82
 156,000 4.83 4.94 4.76 0 0 -0.0
17/10/2022
4.83
 55,400 4.96 4.96 4.69 0 0 -0.0
14/10/2022
4.96
 101,700 4.90 5.08 4.83 0 0 -0.0
13/10/2022
4.90
 129,300 4.90 5.24 4.78 0 2,100 -0.0
12/10/2022
4.90
 178,100 4.67 4.97 4.62 0 200 -0.0
11/10/2022
4.67
 86,100 4.92 4.92 4.62 0 0 0.0
10/10/2022
4.92
 104,900 4.60 4.92 4.49 2,100 1,100 0.0
07/10/2022
4.60
 124,500 4.83 4.83 4.52 200 0 0.0
06/10/2022
4.83
 158,900 5.02 5.14 4.77 0 0 0.0
05/10/2022
5.02
 417,400 4.69 5.02 4.69 1,100 0 0.0
04/10/2022
4.69
 84,100 4.69 4.83 4.42 0 0 0.0
03/10/2022
4.69
 66,400 5.04 5.05 4.69 0 0 0.0
30/09/2022
5.04
 142,400 5.05 5.05 4.71 300 0 0.0
29/09/2022
5.05
 182,600 5.05 5.40 4.70 0 42 -0.0
28/09/2022
5.05
 57,400 5.43 5.43 5.05 0 600 -0.0
27/09/2022
5.43
 32,200 5.35 5.52 5.35 0 0 -0.0
26/09/2022
5.35
 58,900 5.52 5.65 5.28 0 56 -0.0
23/09/2022
5.52
 123,800 5.52 5.59 5.39 600 300 0.0
22/09/2022
5.52
 137,200 5.43 5.52 5.33 0 0 -0.0
21/09/2022
5.43
 84,600 5.43 5.43 5.32 0 100 -0.0
20/09/2022
5.43
 190,900 5.07 5.43 4.86 300 500 -0.0
19/09/2022
5.07
 137,200 5.42 5.45 5.05 0 0 0.0
16/09/2022
5.42
 76,100 5.33 5.56 5.33 100 0 0.0
15/09/2022
5.33
 72,300 5.36 5.45 5.32 500 0 -0.0
14/09/2022
5.36
 75,400 5.46 5.46 5.25 0 2,100 -0.0
13/09/2022
5.46
 113,400 5.49 5.52 5.40 0 1,100 -0.0
12/09/2022
5.49
 52,800 5.49 5.52 5.39 0 0 -0.0
09/09/2022
5.49
 72,600 5.52 5.55 5.38 0 200 -0.0
08/09/2022
5.52
 185,700 5.54 5.54 5.18 3,200 900 0.0
07/09/2022
5.54
 128,000 5.64 5.64 5.39 0 0 -0.4
06/09/2022
5.64
 244,100 5.65 5.72 5.56 200 55,100 -0.4
05/09/2022
5.65
 205,800 5.62 5.71 5.56 900 25,700 -0.2
31/08/2022
5.62
 71,200 5.62 5.63 5.53 0 8,300 -0.1
30/08/2022
5.62
 147,000 5.59 5.73 5.59 0 11,400 -0.1
29/08/2022
5.59
 224,500 5.87 5.87 5.52 0 5,600 -0.0
26/08/2022
5.87
 164,900 5.87 5.94 5.80 5,800 7,500 -0.0
25/08/2022
5.87
 195,500 5.80 5.87 5.76 14,900 0 0.1
24/08/2022
5.80
 144,900 5.79 5.86 5.77 5,600 0 0.0
23/08/2022
5.79
 306,800 5.76 5.79 5.59 7,500 0 0.1
22/08/2022
5.76
 185,900 5.88 5.92 5.66 0 0 -0.0
19/08/2022
5.88
 283,200 5.94 5.94 5.77 0 1,400 -0.0
18/08/2022
5.94
 326,600 6.14 6.14 5.87 0 1,700 -0.0
17/08/2022
6.14
 433,900 6.22 6.27 6.05 0 11,100 -0.1
16/08/2022
6.22
 560,200 6.21 6.30 6.07 800 10,700 -0.1
15/08/2022
6.21
 838,500 6.13 6.21 6.01 0 9,200 -0.1
12/08/2022
6.13
 479,000 6.07 6.18 5.92 8,600 4,800 0.0
11/08/2022
6.07
 592,600 6.21 6.25 6.01 0 6,100 -0.1
10/08/2022
6.21
 730,500 6.12 6.28 6.12 0 15,100 -0.1
09/08/2022
6.12
 706,000 5.89 6.13 5.96 42,300 0 0.4
08/08/2022
5.89
 671,700 5.80 5.90 5.69 22,100 3,100 0.2
05/08/2022
5.80
 354,900 5.93 5.93 5.77 200 1,200 -0.0
04/08/2022
5.93
 394,200 5.93 5.95 5.82 0 14,300 -0.1
03/08/2022
5.93
 340,200 5.90 5.97 5.87 1,300 0 0.0
02/08/2022
5.90
 403,400 5.80 5.90 5.80 22,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |