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)
02/12/2021
10.10
 1,133,600 9.48 10.10 9.48 15,100 0 0.2
01/12/2021
9.48
 500,300 9.37 9.73 9.22 12,000 32,300 -0.3
30/11/2021
9.37
 948,000 9.22 9.81 9.26 19,200 23,700 -0.1
29/11/2021
9.22
 587,400 9.29 9.44 8.85 16,500 0 0.2
26/11/2021
9.29
 773,500 9.26 9.55 9.18 10,900 31,600 -0.3
25/11/2021
9.26
 752,900 9.18 9.44 9.00 23,500 6,500 0.2
24/11/2021
9.18
 868,100 9.22 9.66 9.14 2,000 64,300 -0.8
23/11/2021
9.22
 923,700 9.48 9.48 8.85 17,600 4,100 0.2
22/11/2021
9.48
 1,478,900 10.18 10.18 9.48 0 44,400 -0.6
19/11/2021
10.18
 1,283,500 10.66 10.91 9.92 6,100 55,400 -0.7
18/11/2021
10.66
 2,215,200 10.47 10.99 10.03 0 47,200 -0.7
17/11/2021
10.47
 573,500 10.62 10.69 10.36 0 14,500 -0.2
16/11/2021
10.62
 1,155,200 11.10 11.10 10.62 6,300 47,400 -0.6
15/11/2021
11.10
 2,529,100 10.44 11.14 10.40 34,400 1,400 0.5
12/11/2021
10.44
 1,075,600 10.44 10.58 10.25 7,100 18,400 -0.2
11/11/2021
10.44
 942,000 10.55 10.91 10.10 8,600 42,000 -0.5
10/11/2021
10.55
 1,627,300 10.07 10.77 9.99 38,200 0 0.5
09/11/2021
10.07
 791,200 10.03 10.18 9.92 21,500 10,600 0.1
08/11/2021
10.03
 1,036,700 10.14 10.29 9.88 9,800 22,700 -0.2
05/11/2021
10.14
 649,600 10.10 10.25 9.96 3,100 31,600 -0.4
04/11/2021
10.10
 1,138,200 9.99 10.32 9.59 36,100 18,900 0.4
03/11/2021
9.99
 2,403,700 10.73 11.06 9.99 0 103,100 -1.5
02/11/2021
10.73
 1,646,700 10.14 10.73 9.96 18,500 6,600 0.2
01/11/2021
10.14
 1,366,900 9.99 10.32 10.03 8,900 16,300 -0.1
29/10/2021
9.99
 1,899,500 9.66 10.32 9.62 7,600 11,500 -0.1
28/10/2021
9.66
 1,834,300 9.85 9.92 9.55 0 29,300 -0.4
27/10/2021
9.85
 1,473,300 9.85 10.03 9.62 8,700 0 0.1
26/10/2021
9.85
 1,813,300 9.59 9.92 9.07 53,100 2,700 0.7
25/10/2021
9.59
 1,474,300 9.99 10.25 9.48 6,700 23,600 -0.2
22/10/2021
9.99
 2,504,600 9.37 9.99 9.22 49,200 2,100 0.6
21/10/2021
9.37
 1,248,300 9.22 9.44 8.96 20,200 5,800 0.2
20/10/2021
9.22
 3,945,700 8.81 9.40 8.85 15,700 67,100 -0.6
19/10/2021
8.81
 2,388,100 8.26 8.81 8.48 0 1,900 -0.0
18/10/2021
8.26
 308,300 7.74 8.26 8.26 0 1,300 -0.0
15/10/2021
7.74
 647,800 7.63 8.00 7.60 9,600 2,400 0.1
14/10/2021
7.63
 638,700 7.41 7.71 7.34 36,200 1,800 0.4
13/10/2021
7.41
 436,900 7.37 7.52 7.32 0 15,900 -0.2
12/10/2021
7.37
 597,300 7.37 7.60 7.34 0 20,300 -0.2
11/10/2021
7.37
 355,200 7.37 7.45 7.23 1,200 8,600 -0.1
08/10/2021
7.37
 414,300 7.37 7.74 7.30 0 37,400 -0.4
07/10/2021
7.37
 422,200 7.45 7.63 7.37 600 33,100 -0.3
06/10/2021
7.45
 961,700 6.99 7.45 6.93 12,300 5,000 0.1
05/10/2021
6.99
 371,500 6.95 7.14 6.86 14,700 500 0.1
04/10/2021
6.95
 530,300 7.14 7.14 6.93 15,800 16,200 -0.0
01/10/2021
7.14
 480,700 7.17 7.23 7.00 5,700 41,400 -0.3
30/09/2021
7.17
 475,800 6.85 7.30 7.04 22,500 18,000 0.0
29/09/2021
6.85
 417,300 6.86 6.86 6.64 1,600 11,200 -0.1
28/09/2021
6.86
 697,100 6.85 7.00 6.40 25,100 15,100 0.1
27/09/2021
6.85
 1,322,500 7.36 7.36 6.85 26,200 115,400 -0.8
24/09/2021
7.36
 808,500 7.49 7.49 7.15 26,400 33,700 -0.1
23/09/2021
7.49
 1,459,600 7.56 8.04 7.30 3,000 104,600 -1.1
22/09/2021
7.56
 1,179,900 7.08 7.56 7.23 20,700 200 0.2
21/09/2021
7.08
 829,200 7.09 7.09 6.71 4,600 52,900 -0.5
20/09/2021
7.09
 1,064,900 7.14 7.37 7.08 13,000 31,900 -0.2
17/09/2021
7.14
 1,213,900 7.01 7.34 6.75 36,700 38,300 -0.0
16/09/2021
7.01
 1,713,500 6.72 7.18 6.87 16,900 37,600 -0.2
15/09/2021
6.72
 878,100 6.28 6.72 6.34 11,800 0 0.1
14/09/2021
6.28
 924,800 6.17 6.34 6.09 26,800 0 0.2
13/09/2021
6.17
 816,600 6.26 6.26 6.13 18,100 34,400 -0.1
10/09/2021
6.26
 630,800 6.27 6.45 6.12 20,000 32,400 -0.1
09/09/2021
6.27
 990,200 6.06 6.34 6.11 38,800 37,300 0.0
08/09/2021
6.06
 717,500 6.00 6.19 5.91 4,000 34,100 -0.2
07/09/2021
6.00
 1,467,100 6.28 6.29 5.86 12,900 19,100 -0.0
06/09/2021
6.28
 1,079,300 6.05 6.48 6.16 15,600 2,900 0.1
01/09/2021
6.05
 1,388,400 5.80 6.21 5.90 33,100 37,500 -0.0
31/08/2021
5.80
 2,220,000 5.43 5.80 5.44 144,700 11,900 1.0
30/08/2021
5.43
 744,100 5.35 5.52 5.27 44,900 0 0.3
27/08/2021
5.35
 753,400 5.27 5.35 5.16 98,300 24,000 0.5
26/08/2021
5.27
 664,600 5.29 5.53 5.27 30,800 0 0.2
25/08/2021
5.29
 976,000 5.29 5.29 5.16 30,500 23,700 0.1
24/08/2021
5.29
 617,000 5.61 5.61 5.24 200 15,000 -0.1
23/08/2021
5.61
 1,500,000 5.41 5.74 5.46 67,100 4,500 0.5
20/08/2021
5.41
 3,030,000 5.06 5.41 5.14 59,300 6,800 0.4
19/08/2021
5.06
 541,100 4.95 5.20 4.87 200 2,500 -0.0
18/08/2021
4.95
 542,900 5.06 5.07 4.94 1,500 23,800 -0.2
17/08/2021
5.06
 559,600 5.16 5.16 5.01 0 14,600 -0.1
16/08/2021
5.16
 442,900 4.96 5.16 5.06 57,700 0 0.4
13/08/2021
4.96
 1,255,700 5.05 5.15 4.82 6,700 50,800 -0.3
12/08/2021
5.05
 648,700 5.10 5.24 5.04 6,000 15,600 -0.1
11/08/2021
5.10
 516,000 5.16 5.31 5.09 12,900 700 0.1
10/08/2021
5.16
 749,600 5.16 5.27 5.05 15,200 26,600 -0.1
09/08/2021
5.16
 801,300 5.16 5.24 4.94 35,500 100 0.2
06/08/2021
5.16
 858,800 5.30 5.30 5.16 6,000 27,900 -0.2
05/08/2021
5.30
 733,900 5.36 5.36 5.21 14,900 15,100 -0.0
04/08/2021
5.36
 1,094,900 5.14 5.49 5.09 7,900 1,600 0.0
03/08/2021
5.14
 682,700 5.20 5.24 5.09 16,800 900 0.1
02/08/2021
5.20
 1,130,300 5.27 5.31 5.05 16,700 0 0.1
30/07/2021
5.27
 878,200 5.22 5.33 5.09 4,200 0 0.0
29/07/2021
5.22
 1,385,600 5.01 5.35 5.16 4,900 21,700 -0.1
28/07/2021
5.01
 1,509,500 4.68 5.01 4.65 3,700 2,800 0.0
27/07/2021
4.68
 717,600 4.65 4.76 4.61 200 6,000 -0.0
26/07/2021
4.65
 573,300 4.72 4.79 4.54 11,500 13,300 -0.0
23/07/2021
4.72
 867,500 4.83 4.87 4.68 8,700 23,700 -0.1
22/07/2021
4.83
 1,009,600 4.73 4.98 4.73 71,000 0 0.5
21/07/2021
4.73
 689,200 4.71 4.94 4.68 200 33,800 -0.2
20/07/2021
4.71
 1,801,900 4.73 4.73 4.41 40,100 30,500 0.1
19/07/2021
4.73
 1,302,000 5.09 5.09 4.73 8,100 20,400 -0.1
16/07/2021
5.09
 804,500 5.17 5.20 4.87 9,700 5,700 0.0
15/07/2021
5.17
 1,380,600 4.93 5.27 4.95 26,300 6,600 0.1
14/07/2021
4.93
 1,326,700 4.61 4.93 4.73 33,500 6,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |