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

7.99
-0.01
(-0.12%)
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
(2026-04-06) 		0.26 3.34% 883,200 0 0
7.78
8.11
8
2 tháng
(2026-03-05) 		-0.13 -1.59% 1,220,800 -4,800 -0.0
7.65
8.17
8
3 tháng
(2026-02-03) 		0.27 3.47% 1,822,900 -1,900 -0.0
7.65
8.28
8
6 tháng
(2025-11-05) 		0.28 3.61% 3,278,700 -9,200 -0.1
7.33
8.28
8
12 tháng
(2025-05-09) 		1.13 16.35% 13,293,200 3,400 -0.1
6.80
8.46
8
24 tháng
(2024-05-14) 		-1.78 -18.13% 84,149,200 -412,200 -3.9
6.16
11.90
8
36 tháng
(2023-05-22) 		2.30 40.12% 241,137,200 56,304 0.3
5.57
11.90
8
60 tháng
(2021-05-31) 		4.70 140.66% 524,647,600 -167,762 -4.2
3.34
12.99
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.34
 137,200 6.77 6.82 6.31 0 0 0.0
16/09/2022
6.77
 76,100 6.66 6.95 6.66 100 0 0.0
15/09/2022
6.66
 72,300 6.70 6.82 6.64 500 0 -0.0
14/09/2022
6.70
 75,400 6.83 6.83 6.56 0 2,100 -0.0
13/09/2022
6.83
 113,400 6.87 6.89 6.75 0 1,100 -0.0
12/09/2022
6.87
 52,800 6.86 6.90 6.74 0 0 -0.0
09/09/2022
6.86
 72,600 6.90 6.94 6.73 0 200 -0.0
08/09/2022
6.90
 185,700 6.93 6.93 6.48 3,200 900 0.0
07/09/2022
6.93
 128,000 7.05 7.05 6.74 0 0 -0.4
06/09/2022
7.05
 244,100 7.07 7.14 6.95 200 55,100 -0.4
05/09/2022
7.07
 205,800 7.02 7.14 6.95 900 25,700 -0.2
31/08/2022
7.02
 71,200 7.02 7.03 6.91 0 8,300 -0.1
30/08/2022
7.02
 147,000 6.99 7.16 6.99 0 11,400 -0.1
29/08/2022
6.99
 224,500 7.33 7.33 6.90 0 5,600 -0.0
26/08/2022
7.33
 164,900 7.33 7.42 7.25 5,800 7,500 -0.0
25/08/2022
7.33
 195,500 7.25 7.33 7.20 14,900 0 0.1
24/08/2022
7.25
 144,900 7.24 7.33 7.21 5,600 0 0.0
23/08/2022
7.24
 306,800 7.20 7.24 6.99 7,500 0 0.1
22/08/2022
7.20
 185,900 7.35 7.40 7.08 0 0 -0.0
19/08/2022
7.35
 283,200 7.42 7.42 7.21 0 1,400 -0.0
18/08/2022
7.42
 326,600 7.68 7.68 7.33 0 1,700 -0.0
17/08/2022
7.68
 433,900 7.77 7.83 7.56 0 11,100 -0.1
16/08/2022
7.77
 560,200 7.77 7.87 7.59 800 10,700 -0.1
15/08/2022
7.77
 838,500 7.66 7.77 7.51 0 9,200 -0.1
12/08/2022
7.66
 479,000 7.59 7.72 7.39 8,600 4,800 0.0
11/08/2022
7.59
 592,600 7.77 7.81 7.51 0 6,100 -0.1
10/08/2022
7.77
 730,500 7.65 7.85 7.64 0 15,100 -0.1
09/08/2022
7.65
 706,000 7.36 7.66 7.45 42,300 0 0.4
08/08/2022
7.36
 671,700 7.25 7.38 7.12 22,100 3,100 0.2
05/08/2022
7.25
 354,900 7.41 7.41 7.21 200 1,200 -0.0
04/08/2022
7.41
 394,200 7.41 7.44 7.27 0 14,300 -0.1
03/08/2022
7.41
 340,200 7.38 7.46 7.33 1,300 0 0.0
02/08/2022
7.38
 403,400 7.25 7.38 7.25 22,400 0 0.2
01/08/2022
7.25
 355,900 7.12 7.25 7.12 57,000 3,000 0.5
29/07/2022
7.12
 374,400 7.29 7.33 6.92 0 0 -0.1
28/07/2022
7.29
 512,500 7.42 7.64 7.26 0 10,000 -0.1
27/07/2022
7.42
 424,200 7.64 7.65 7.13 0 26,200 -0.2
26/07/2022
7.64
 263,700 7.75 7.75 7.52 0 18,800 -0.2
25/07/2022
7.75
 384,300 7.77 7.83 7.59 0 22,000 -0.2
22/07/2022
7.77
 788,200 7.75 7.94 7.59 13,200 8,000 -0.7
21/07/2022
7.75
 727,400 8.04 8.04 7.59 1,000 0 0.0
20/07/2022
8.04
 523,600 7.83 8.15 7.85 2,000 2,300 -0.0
19/07/2022
7.83
 429,800 7.75 7.90 7.68 0 14,500 -0.1
18/07/2022
7.75
 579,900 7.68 7.87 7.67 0 4,000 -0.0
15/07/2022
7.68
 269,000 7.68 7.75 7.46 4,400 15,700 -0.1
14/07/2022
7.68
 450,300 7.61 7.72 7.39 10,600 1,200 0.1
13/07/2022
7.61
 555,600 7.55 7.64 7.54 32,800 13,300 0.2
12/07/2022
7.55
 554,300 7.23 7.57 7.20 71,200 0 0.6
11/07/2022
7.23
 373,300 7.14 7.25 6.99 69,500 0 0.6
08/07/2022
7.14
 377,900 7.08 7.25 7.08 2,800 10,000 0.6
07/07/2022
7.08
 294,600 6.99 7.08 6.89 7,900 12,400 -0.0
06/07/2022
6.99
 92,200 7.12 7.16 6.76 0 10,600 -0.1
05/07/2022
7.12
 351,400 6.86 7.25 6.99 2,000 14,700 -0.1
04/07/2022
6.86
 157,700 6.77 7.07 6.77 4,700 6,100 -0.0
01/07/2022
6.77
 377,400 6.99 6.99 6.51 10,600 5,600 0.0
30/06/2022
6.99
 213,000 7.16 7.46 6.99 300 19,900 -0.2
29/06/2022
7.16
 345,100 7.58 7.58 7.06 2,000 4,300 -0.0
28/06/2022
7.58
 341,000 7.44 7.64 7.33 6,800 8,200 -0.0
27/06/2022
7.44
 437,300 7.24 7.51 7.00 12,500 16,800 -0.0
24/06/2022
7.24
 688,600 6.83 7.30 6.90 0 42,400 -0.4
23/06/2022
6.83
 518,200 6.39 6.83 6.43 13,200 8,000 0.0
22/06/2022
6.39
 663,800 5.97 6.39 5.97 19,800 61,900 -0.3
21/06/2022
5.97
 363,300 6.42 6.42 5.97 53,500 15,200 0.3
20/06/2022
6.42
 193,900 6.90 6.90 6.42 12,900 500 0.1
17/06/2022
6.90
 206,900 7.42 7.42 6.90 5,000 0 0.0
16/06/2022
7.42
 510,500 7.39 7.59 7.16 48,900 0 0.4
15/06/2022
7.39
 366,000 7.95 8.20 7.39 7,800 65,800 -0.5
14/06/2022
7.95
 311,900 8.27 8.54 7.70 9,000 5,000 0.0
13/06/2022
8.27
 420,200 8.89 8.89 8.27 0 57,200 -0.5
10/06/2022
8.89
 263,400 8.97 8.97 8.67 3,500 3,400 0.0
09/06/2022
8.97
 272,400 8.97 9.02 8.76 7,000 3,700 0.0
08/06/2022
8.97
 250,800 8.93 9.06 8.84 45,200 800 0.5
07/06/2022
8.93
 442,700 8.93 9.10 8.37 21,200 99,900 -0.8
06/06/2022
8.93
 365,900 9.15 9.32 8.93 1,000 8,000 -0.1
03/06/2022
9.15
 301,500 9.49 9.49 9.02 0 57,900 -0.6
02/06/2022
9.49
 253,100 9.58 9.58 9.28 5,000 44,600 -0.4
01/06/2022
9.58
 147,600 9.75 9.75 9.41 2,600 0 0.0
31/05/2022
9.75
 274,500 9.49 9.84 9.49 66,300 0 0.7
30/05/2022
9.49
 277,200 9.49 9.53 9.36 20,200 0 0.2
27/05/2022
9.49
 346,900 9.41 9.66 9.28 10,000 0 0.1
26/05/2022
9.41
 271,700 9.49 9.58 9.32 2,900 1,200 0.0
25/05/2022
9.49
 411,200 9.41 9.66 9.32 0 1,800 -0.0
24/05/2022
9.41
 172,300 9.49 9.49 9.06 0 2,300 -0.0
23/05/2022
9.49
 241,100 9.58 9.58 9.15 100 0 0.0
20/05/2022
9.58
 336,900 9.58 9.66 9.28 3,100 5,700 -0.0
19/05/2022
9.58
 341,000 9.75 9.75 9.28 2,400 0 0.0
18/05/2022
9.75
 417,300 9.49 9.84 9.36 22,800 200 0.3
17/05/2022
9.49
 525,800 9.15 9.49 8.80 5,300 400 0.1
16/05/2022
9.15
 271,500 8.93 9.28 8.93 0 9,600 -0.1
13/05/2022
8.93
 200,100 9.58 9.58 8.93 100 12,600 -0.1
12/05/2022
9.58
 366,200 9.66 9.84 9.02 900 27,200 -0.3
11/05/2022
9.66
 387,600 9.10 9.66 8.63 2,800 10,000 -0.1
10/05/2022
9.10
 422,800 9.75 9.75 9.10 6,200 21,000 -0.2
09/05/2022
9.75
 345,900 10.44 10.61 9.75 13,100 8,300 0.1
06/05/2022
10.44
 320,500 11.04 11.04 10.31 7,000 3,000 0.0
05/05/2022
11.04
 184,500 11.22 11.39 10.70 0 25,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |