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

7.80
0.02
(0.26%)
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) 		0.02 0.26% 283,200 -1,100 -0.0
7.55
7.90
7.80
2 tháng
(2025-10-06) 		-0.46 -5.58% 863,900 -12,900 -0.1
7.55
8.24
7.80
3 tháng
(2025-09-08) 		-0.44 -5.35% 1,861,000 -9,800 -0.1
7.55
8.42
7.80
6 tháng
(2025-06-09) 		0.72 10.20% 8,419,100 17,500 -0.0
7.06
8.46
7.80
12 tháng
(2024-12-10) 		-1.72 -18.11% 16,358,400 -33,500 -0.5
6.16
9.50
7.80
24 tháng
(2023-12-18) 		-0.09 -1.14% 158,115,200 -39,296 -0.9
6.16
11.90
7.80
36 tháng
(2022-12-21) 		2.69 52.82% 257,291,600 64,404 -0.1
4.57
11.90
7.80
60 tháng
(2020-12-31) 		5.83 299.60% 607,760,970 46,838 -3.2
1.78
12.99
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.22
 259,200 11.39 11.52 10.83 14,100 10,700 0.0
29/04/2022
11.39
 377,900 11.35 11.56 11.04 15,900 3,000 0.2
28/04/2022
11.35
 162,300 11.43 11.48 11.13 0 8,100 -0.1
27/04/2022
11.43
 317,500 11.48 11.48 11.04 0 15,500 -0.2
26/04/2022
11.48
 408,400 10.79 11.48 10.05 25,900 3,600 0.3
25/04/2022
10.79
 532,500 11.56 11.56 10.79 0 32,700 -0.4
22/04/2022
11.56
 402,500 11.43 11.73 11.13 1,300 18,800 -0.2
21/04/2022
11.43
 475,300 11.56 11.56 10.79 7,000 15,200 -0.1
20/04/2022
11.56
 448,800 11.48 11.82 11.39 600 16,800 -0.2
19/04/2022
11.48
 407,900 11.30 11.65 11.22 0 28,000 -0.4
18/04/2022
11.30
 656,200 11.99 11.99 11.17 0 21,900 -0.3
15/04/2022
11.99
 416,800 11.91 12.08 11.56 0 21,600 -0.3
14/04/2022
11.91
 447,800 11.73 11.95 11.43 0 53,000 -0.7
13/04/2022
11.73
 661,100 11.04 11.73 10.70 5,200 30,300 -0.3
12/04/2022
11.04
 731,700 11.39 11.48 10.66 0 49,300 -0.6
08/04/2022
11.39
 938,900 11.82 11.82 11.39 0 21,400 -0.3
07/04/2022
11.82
 1,116,700 12.43 12.64 11.82 0 32,200 -0.5
06/04/2022
12.43
 702,600 12.64 12.77 12.30 6,400 0 0.1
05/04/2022
12.64
 414,000 12.86 12.86 12.55 7,100 0 0.1
04/04/2022
12.86
 721,300 12.94 13.03 12.68 21,400 0 0.3
01/04/2022
12.94
 977,200 12.60 12.94 12.43 38,800 0 0.6
31/03/2022
12.60
 494,600 12.51 12.64 12.43 0 0 0
30/03/2022
12.51
 940,100 12.68 12.73 12.25 12,400 12,400 0.0
29/03/2022
12.68
 808,300 12.43 12.86 12.30 35,200 0 0.5
28/03/2022
12.43
 742,400 12.73 12.77 12.43 11,200 0 0.2
25/03/2022
12.73
 647,300 12.86 12.99 12.64 100 300 -0.0
24/03/2022
12.86
 873,700 12.77 13.03 12.51 37,200 0 0.6
23/03/2022
12.77
 1,146,600 12.43 12.86 12.25 63,300 0 0.9
22/03/2022
12.43
 2,044,300 12.94 12.94 12.38 4,800 0 0.1
21/03/2022
12.94
 1,216,100 12.99 13.33 12.64 9,500 0 0.1
18/03/2022
12.99
 1,530,900 12.99 13.50 12.94 2,800 8,300 -0.1
17/03/2022
12.99
 3,805,900 12.17 12.99 12.25 11,000 0 0.2
16/03/2022
12.17
 987,700 11.86 12.21 11.86 19,100 100 0.3
15/03/2022
11.86
 232,800 11.82 11.86 11.56 0 11,600 -0.2
14/03/2022
11.82
 448,400 11.86 11.95 11.30 700 9,600 -0.1
11/03/2022
11.86
 559,500 11.65 11.91 11.65 55,200 0 0.8
10/03/2022
11.65
 814,400 11.69 12.25 11.61 12,900 0 0.2
09/03/2022
11.69
 1,056,700 11.82 11.82 11.00 13,600 4,700 0.1
08/03/2022
11.82
 1,033,500 12.08 12.25 11.82 0 32,400 -0.4
07/03/2022
12.08
 967,800 11.95 12.30 11.91 192,500 11,100 2.5
04/03/2022
11.95
 1,168,600 12.43 12.55 11.91 4,200 10,000 -0.1
03/03/2022
12.43
 1,604,900 11.91 12.68 11.73 28,200 6,800 0.3
02/03/2022
11.91
 527,400 12.08 12.12 11.82 18,900 2,900 0.2
01/03/2022
12.08
 918,200 12.12 12.25 11.82 0 9,200 -0.1
28/02/2022
12.12
 724,900 12.08 12.30 11.73 0 44,900 -0.6
25/02/2022
12.08
 617,200 11.99 12.43 11.82 13,400 11,600 0.0
24/02/2022
11.99
 1,340,600 11.91 12.21 11.22 18,000 8,200 0.1
23/02/2022
11.91
 1,221,000 12.21 12.60 11.91 24,500 5,000 0.3
22/02/2022
12.21
 1,187,700 12.21 12.21 11.65 14,400 13,500 0.0
21/02/2022
12.21
 1,110,200 12.17 12.68 12.04 0 12,600 -0.2
18/02/2022
12.17
 1,276,200 12.17 12.34 11.86 0 8,000 -0.1
17/02/2022
12.17
 2,122,900 11.39 12.17 11.35 38,500 0 0.5
16/02/2022
11.39
 891,000 11.17 11.56 11.22 8,800 0 0.1
15/02/2022
11.17
 621,200 11.22 11.30 10.70 0 12,200 -0.2
14/02/2022
11.22
 431,600 11.35 11.35 11.04 8,100 100 0.1
11/02/2022
11.35
 710,600 11.30 11.39 11.13 600 0 0.0
10/02/2022
11.30
 783,000 11.17 11.39 11.04 16,800 0 0.2
09/02/2022
11.17
 1,065,300 10.92 11.22 10.79 100 0 0.0
08/02/2022
10.92
 1,004,600 10.83 10.96 10.53 0 0 0
07/02/2022
10.83
 694,500 10.61 11.00 10.35 0 2,600 -0.0
28/01/2022
10.61
 713,300 10.27 10.61 9.62 0 200 -0.0
27/01/2022
10.27
 438,000 10.10 10.27 9.45 0 8,400 -0.1
26/01/2022
10.10
 691,300 10.35 10.79 9.97 0 26,400 -0.1
25/01/2022
10.35
 1,064,300 10.35 10.70 9.66 2,800 4,300 -0.0
24/01/2022
10.35
 735,100 11.09 11.22 10.35 8,400 61,500 -0.7
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
21/01/2022
11.09
 660,700 10.69 11.13 10.48 23,200 0 0.3
20/01/2022
10.69
 479,200 10.91 10.91 10.40 21,200 0 0.3
19/01/2022
10.91
 1,186,900 11.14 11.36 10.77 5,900 57,600 -0.8
18/01/2022
11.14
 1,111,000 11.36 11.39 10.40 32,400 9,900 0.3
17/01/2022
11.36
 662,500 11.43 11.73 11.10 0 10,000 -0.2
14/01/2022
11.43
 2,000,500 11.32 11.73 10.55 87,800 4,400 1.3
13/01/2022
11.32
 1,991,800 11.36 11.76 10.95 9,900 13,400 -0.0
12/01/2022
11.36
 1,723,600 11.36 11.76 10.69 0 29,900 -0.5
11/01/2022
11.36
 2,951,200 10.62 11.36 10.40 14,300 1,600 0.2
10/01/2022
10.62
 2,046,500 10.25 10.73 10.18 2,100 0 0
07/01/2022
10.25
 878,400 10.10 10.40 10.10 0 0 0
06/01/2022
10.10
 1,013,000 10.03 10.14 9.88 19,300 0 0.3
05/01/2022
10.03
 823,900 10.21 10.25 9.88 13,500 0 0.2
04/01/2022
10.21
 381,700 10.14 10.25 9.96 8,400 0 0.1
31/12/2021
10.14
 399,300 10.03 10.21 9.96 0 1,000 -0.0
30/12/2021
10.03
 327,000 9.92 10.32 9.26 0 1,200 -0.0
29/12/2021
9.92
 734,300 10.21 10.21 9.73 0 8,600 -0.1
28/12/2021
10.21
 769,600 10.44 10.55 10.07 1,000 22,400 -0.3
27/12/2021
10.44
 446,500 10.62 10.84 10.32 0 2,800 -0.0
24/12/2021
10.62
 809,200 10.51 10.91 10.55 5,600 200 0.1
23/12/2021
10.51
 1,421,300 10.14 10.69 10.18 26,300 5,000 0.3
22/12/2021
10.14
 678,100 9.99 10.32 9.96 1,100 11,700 -0.1
21/12/2021
9.99
 485,900 10.25 10.32 9.96 1,700 100 0.0
20/12/2021
10.25
 811,700 10.58 10.58 10.10 1,200 13,200 -0.2
17/12/2021
10.58
 1,073,300 10.47 10.77 10.36 0 14,200 -0.2
16/12/2021
10.47
 791,200 10.40 10.88 10.36 8,600 29,000 -0.3
15/12/2021
10.40
 1,171,300 10.10 10.47 9.92 8,800 0 0.1
14/12/2021
10.10
 862,000 10.21 10.25 9.96 0 10,400 -0.1
13/12/2021
10.21
 652,300 9.81 10.29 9.88 12,700 0 0.2
10/12/2021
9.81
 615,200 9.70 9.81 9.59 18,900 0 0.2
09/12/2021
9.70
 379,500 9.44 9.73 9.29 20,900 0 0.3
08/12/2021
9.44
 294,800 9.37 9.51 9.29 1,400 10,000 -0.1
07/12/2021
9.37
 540,500 9.11 9.73 9.07 0 5,800 -0.1
06/12/2021
9.11
 609,600 9.66 9.66 9.03 200 10,300 -0.1
03/12/2021
9.66
 594,900 10.10 10.32 9.59 6,300 64,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |