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)
01/08/2022
5.80
 355,900 5.69 5.80 5.69 57,000 3,000 0.5
29/07/2022
5.69
 374,400 5.83 5.87 5.54 0 0 -0.1
28/07/2022
5.83
 512,500 5.94 6.11 5.81 0 10,000 -0.1
27/07/2022
5.94
 424,200 6.12 6.12 5.70 0 26,200 -0.2
26/07/2022
6.12
 263,700 6.20 6.20 6.02 0 18,800 -0.2
25/07/2022
6.20
 384,300 6.21 6.27 6.07 0 22,000 -0.2
22/07/2022
6.21
 788,200 6.20 6.35 6.07 13,200 8,000 -0.7
21/07/2022
6.20
 727,400 6.43 6.43 6.07 1,000 0 0.0
20/07/2022
6.43
 523,600 6.27 6.52 6.28 2,000 2,300 -0.0
19/07/2022
6.27
 429,800 6.20 6.32 6.14 0 14,500 -0.1
18/07/2022
6.20
 579,900 6.14 6.30 6.14 0 4,000 -0.0
15/07/2022
6.14
 269,000 6.14 6.20 5.97 4,400 15,700 -0.1
14/07/2022
6.14
 450,300 6.09 6.18 5.92 10,600 1,200 0.1
13/07/2022
6.09
 555,600 6.04 6.11 6.03 32,800 13,300 0.2
12/07/2022
6.04
 554,300 5.78 6.05 5.76 71,200 0 0.6
11/07/2022
5.78
 373,300 5.72 5.80 5.59 69,500 0 0.6
08/07/2022
5.72
 377,900 5.66 5.80 5.66 2,800 10,000 0.6
07/07/2022
5.66
 294,600 5.59 5.66 5.52 7,900 12,400 -0.0
06/07/2022
5.59
 92,200 5.69 5.73 5.40 0 10,600 -0.1
05/07/2022
5.69
 351,400 5.49 5.80 5.59 2,000 14,700 -0.1
04/07/2022
5.49
 157,700 5.42 5.65 5.42 4,700 6,100 -0.0
01/07/2022
5.42
 377,400 5.59 5.59 5.20 10,600 5,600 0.0
30/06/2022
5.59
 213,000 5.73 5.97 5.59 300 19,900 -0.2
29/06/2022
5.73
 345,100 6.07 6.07 5.65 2,000 4,300 -0.0
28/06/2022
6.07
 341,000 5.95 6.11 5.87 6,800 8,200 -0.0
27/06/2022
5.95
 437,300 5.79 6.01 5.60 12,500 16,800 -0.0
24/06/2022
5.79
 688,600 5.46 5.84 5.52 0 42,400 -0.4
23/06/2022
5.46
 518,200 5.11 5.46 5.14 13,200 8,000 0.0
22/06/2022
5.11
 663,800 4.78 5.11 4.78 19,800 61,900 -0.3
21/06/2022
4.78
 363,300 5.14 5.14 4.78 53,500 15,200 0.3
20/06/2022
5.14
 193,900 5.52 5.52 5.14 12,900 500 0.1
17/06/2022
5.52
 206,900 5.94 5.94 5.52 5,000 0 0.0
16/06/2022
5.94
 510,500 5.92 6.07 5.73 48,900 0 0.4
15/06/2022
5.92
 366,000 6.36 6.56 5.92 7,800 65,800 -0.5
14/06/2022
6.36
 311,900 6.61 6.83 6.16 9,000 5,000 0.0
13/06/2022
6.61
 420,200 7.11 7.11 6.61 0 57,200 -0.5
10/06/2022
7.11
 263,400 7.18 7.18 6.94 3,500 3,400 0.0
09/06/2022
7.18
 272,400 7.18 7.21 7.01 7,000 3,700 0.0
08/06/2022
7.18
 250,800 7.14 7.25 7.08 45,200 800 0.5
07/06/2022
7.14
 442,700 7.14 7.28 6.70 21,200 99,900 -0.8
06/06/2022
7.14
 365,900 7.32 7.46 7.14 1,000 8,000 -0.1
03/06/2022
7.32
 301,500 7.59 7.59 7.21 0 57,900 -0.6
02/06/2022
7.59
 253,100 7.66 7.66 7.42 5,000 44,600 -0.4
01/06/2022
7.66
 147,600 7.80 7.80 7.52 2,600 0 0.0
31/05/2022
7.80
 274,500 7.59 7.87 7.59 66,300 0 0.7
30/05/2022
7.59
 277,200 7.59 7.63 7.49 20,200 0 0.2
27/05/2022
7.59
 346,900 7.52 7.73 7.42 10,000 0 0.1
26/05/2022
7.52
 271,700 7.59 7.66 7.46 2,900 1,200 0.0
25/05/2022
7.59
 411,200 7.52 7.73 7.46 0 1,800 -0.0
24/05/2022
7.52
 172,300 7.59 7.59 7.25 0 2,300 -0.0
23/05/2022
7.59
 241,100 7.66 7.66 7.32 100 0 0.0
20/05/2022
7.66
 336,900 7.66 7.73 7.42 3,100 5,700 -0.0
19/05/2022
7.66
 341,000 7.80 7.80 7.42 2,400 0 0.0
18/05/2022
7.80
 417,300 7.59 7.87 7.49 22,800 200 0.3
17/05/2022
7.59
 525,800 7.32 7.59 7.04 5,300 400 0.1
16/05/2022
7.32
 271,500 7.14 7.42 7.14 0 9,600 -0.1
13/05/2022
7.14
 200,100 7.66 7.66 7.14 100 12,600 -0.1
12/05/2022
7.66
 366,200 7.73 7.87 7.21 900 27,200 -0.3
11/05/2022
7.73
 387,600 7.28 7.73 6.90 2,800 10,000 -0.1
10/05/2022
7.28
 422,800 7.80 7.80 7.28 6,200 21,000 -0.2
09/05/2022
7.80
 345,900 8.35 8.49 7.80 13,100 8,300 0.1
06/05/2022
8.35
 320,500 8.84 8.84 8.25 7,000 3,000 0.0
05/05/2022
8.84
 184,500 8.97 9.11 8.56 0 25,500 -0.3
04/05/2022
8.97
 259,200 9.11 9.22 8.66 14,100 10,700 0.0
29/04/2022
9.11
 377,900 9.08 9.25 8.84 15,900 3,000 0.2
28/04/2022
9.08
 162,300 9.15 9.18 8.90 0 8,100 -0.1
27/04/2022
9.15
 317,500 9.18 9.18 8.84 0 15,500 -0.2
26/04/2022
9.18
 408,400 8.63 9.18 8.04 25,900 3,600 0.3
25/04/2022
8.63
 532,500 9.25 9.25 8.63 0 32,700 -0.4
22/04/2022
9.25
 402,500 9.15 9.39 8.90 1,300 18,800 -0.2
21/04/2022
9.15
 475,300 9.25 9.25 8.63 7,000 15,200 -0.1
20/04/2022
9.25
 448,800 9.18 9.46 9.11 600 16,800 -0.2
19/04/2022
9.18
 407,900 9.04 9.32 8.97 0 28,000 -0.4
18/04/2022
9.04
 656,200 9.59 9.59 8.94 0 21,900 -0.3
15/04/2022
9.59
 416,800 9.53 9.66 9.25 0 21,600 -0.3
14/04/2022
9.53
 447,800 9.39 9.56 9.15 0 53,000 -0.7
13/04/2022
9.39
 661,100 8.84 9.39 8.56 5,200 30,300 -0.3
12/04/2022
8.84
 731,700 9.11 9.18 8.52 0 49,300 -0.6
08/04/2022
9.11
 938,900 9.46 9.46 9.11 0 21,400 -0.3
07/04/2022
9.46
 1,116,700 9.94 10.11 9.46 0 32,200 -0.5
06/04/2022
9.94
 702,600 10.11 10.22 9.84 6,400 0 0.1
05/04/2022
10.11
 414,000 10.29 10.29 10.04 7,100 0 0.1
04/04/2022
10.29
 721,300 10.35 10.42 10.15 21,400 0 0.3
01/04/2022
10.35
 977,200 10.08 10.35 9.94 38,800 0 0.6
31/03/2022
10.08
 494,600 10.01 10.11 9.94 0 0 0
30/03/2022
10.01
 940,100 10.15 10.18 9.80 12,400 12,400 0.0
29/03/2022
10.15
 808,300 9.94 10.29 9.84 35,200 0 0.5
28/03/2022
9.94
 742,400 10.18 10.22 9.94 11,200 0 0.2
25/03/2022
10.18
 647,300 10.29 10.39 10.11 100 300 -0.0
24/03/2022
10.29
 873,700 10.22 10.42 10.01 37,200 0 0.6
23/03/2022
10.22
 1,146,600 9.94 10.29 9.80 63,300 0 0.9
22/03/2022
9.94
 2,044,300 10.35 10.35 9.91 4,800 0 0.1
21/03/2022
10.35
 1,216,100 10.39 10.66 10.11 9,500 0 0.1
18/03/2022
10.39
 1,530,900 10.39 10.80 10.35 2,800 8,300 -0.1
17/03/2022
10.39
 3,805,900 9.73 10.39 9.80 11,000 0 0.2
16/03/2022
9.73
 987,700 9.49 9.77 9.49 19,100 100 0.3
15/03/2022
9.49
 232,800 9.46 9.49 9.25 0 11,600 -0.2
14/03/2022
9.46
 448,400 9.49 9.56 9.04 700 9,600 -0.1
11/03/2022
9.49
 559,500 9.32 9.53 9.32 55,200 0 0.8
10/03/2022
9.32
 814,400 9.35 9.80 9.28 12,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |