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)
09/03/2022
9.35
 1,056,700 9.46 9.46 8.80 13,600 4,700 0.1
08/03/2022
9.46
 1,033,500 9.66 9.80 9.46 0 32,400 -0.4
07/03/2022
9.66
 967,800 9.56 9.84 9.53 192,500 11,100 2.5
04/03/2022
9.56
 1,168,600 9.94 10.04 9.53 4,200 10,000 -0.1
03/03/2022
9.94
 1,604,900 9.53 10.15 9.39 28,200 6,800 0.3
02/03/2022
9.53
 527,400 9.66 9.70 9.46 18,900 2,900 0.2
01/03/2022
9.66
 918,200 9.70 9.80 9.46 0 9,200 -0.1
28/02/2022
9.70
 724,900 9.66 9.84 9.39 0 44,900 -0.6
25/02/2022
9.66
 617,200 9.59 9.94 9.46 13,400 11,600 0.0
24/02/2022
9.59
 1,340,600 9.53 9.77 8.97 18,000 8,200 0.1
23/02/2022
9.53
 1,221,000 9.77 10.08 9.53 24,500 5,000 0.3
22/02/2022
9.77
 1,187,700 9.77 9.77 9.32 14,400 13,500 0.0
21/02/2022
9.77
 1,110,200 9.73 10.15 9.63 0 12,600 -0.2
18/02/2022
9.73
 1,276,200 9.73 9.87 9.49 0 8,000 -0.1
17/02/2022
9.73
 2,122,900 9.11 9.73 9.08 38,500 0 0.5
16/02/2022
9.11
 891,000 8.94 9.25 8.97 8,800 0 0.1
15/02/2022
8.94
 621,200 8.97 9.04 8.56 0 12,200 -0.2
14/02/2022
8.97
 431,600 9.08 9.08 8.84 8,100 100 0.1
11/02/2022
9.08
 710,600 9.04 9.11 8.90 600 0 0.0
10/02/2022
9.04
 783,000 8.94 9.11 8.84 16,800 0 0.2
09/02/2022
8.94
 1,065,300 8.73 8.97 8.63 100 0 0.0
08/02/2022
8.73
 1,004,600 8.66 8.77 8.42 0 0 0
07/02/2022
8.66
 694,500 8.49 8.80 8.28 0 2,600 -0.0
28/01/2022
8.49
 713,300 8.21 8.49 7.70 0 200 -0.0
27/01/2022
8.21
 438,000 8.08 8.21 7.56 0 8,400 -0.1
26/01/2022
8.08
 691,300 8.28 8.63 7.97 0 26,400 -0.1
25/01/2022
8.28
 1,064,300 8.28 8.56 7.73 2,800 4,300 -0.0
24/01/2022
8.28
 735,100 8.87 8.97 8.28 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
8.87
 660,700 8.55 8.90 8.39 23,200 0 0.3
20/01/2022
8.55
 479,200 8.73 8.73 8.32 21,200 0 0.3
19/01/2022
8.73
 1,186,900 8.91 9.09 8.61 5,900 57,600 -0.8
18/01/2022
8.91
 1,111,000 9.09 9.12 8.32 32,400 9,900 0.3
17/01/2022
9.09
 662,500 9.14 9.38 8.88 0 10,000 -0.2
14/01/2022
9.14
 2,000,500 9.06 9.38 8.44 87,800 4,400 1.3
13/01/2022
9.06
 1,991,800 9.09 9.41 8.76 9,900 13,400 -0.0
12/01/2022
9.09
 1,723,600 9.09 9.41 8.55 0 29,900 -0.5
11/01/2022
9.09
 2,951,200 8.50 9.09 8.32 14,300 1,600 0.2
10/01/2022
8.50
 2,046,500 8.20 8.58 8.14 2,100 0 0
07/01/2022
8.20
 878,400 8.08 8.32 8.08 0 0 0
06/01/2022
8.08
 1,013,000 8.02 8.11 7.91 19,300 0 0.3
05/01/2022
8.02
 823,900 8.17 8.20 7.91 13,500 0 0.2
04/01/2022
8.17
 381,700 8.11 8.20 7.96 8,400 0 0.1
31/12/2021
8.11
 399,300 8.02 8.17 7.96 0 1,000 -0.0
30/12/2021
8.02
 327,000 7.94 8.26 7.40 0 1,200 -0.0
29/12/2021
7.94
 734,300 8.17 8.17 7.79 0 8,600 -0.1
28/12/2021
8.17
 769,600 8.35 8.44 8.05 1,000 22,400 -0.3
27/12/2021
8.35
 446,500 8.50 8.67 8.26 0 2,800 -0.0
24/12/2021
8.50
 809,200 8.41 8.73 8.44 5,600 200 0.1
23/12/2021
8.41
 1,421,300 8.11 8.55 8.14 26,300 5,000 0.3
22/12/2021
8.11
 678,100 7.99 8.26 7.96 1,100 11,700 -0.1
21/12/2021
7.99
 485,900 8.20 8.26 7.96 1,700 100 0.0
20/12/2021
8.20
 811,700 8.47 8.47 8.08 1,200 13,200 -0.2
17/12/2021
8.47
 1,073,300 8.38 8.61 8.29 0 14,200 -0.2
16/12/2021
8.38
 791,200 8.32 8.70 8.29 8,600 29,000 -0.3
15/12/2021
8.32
 1,171,300 8.08 8.38 7.94 8,800 0 0.1
14/12/2021
8.08
 862,000 8.17 8.20 7.96 0 10,400 -0.1
13/12/2021
8.17
 652,300 7.85 8.23 7.91 12,700 0 0.2
10/12/2021
7.85
 615,200 7.76 7.85 7.67 18,900 0 0.2
09/12/2021
7.76
 379,500 7.55 7.79 7.43 20,900 0 0.3
08/12/2021
7.55
 294,800 7.49 7.61 7.43 1,400 10,000 -0.1
07/12/2021
7.49
 540,500 7.29 7.79 7.26 0 5,800 -0.1
06/12/2021
7.29
 609,600 7.73 7.73 7.23 200 10,300 -0.1
03/12/2021
7.73
 594,900 8.08 8.26 7.67 6,300 64,100 -0.8
02/12/2021
8.08
 1,133,600 7.58 8.08 7.58 15,100 0 0.2
01/12/2021
7.58
 500,300 7.49 7.79 7.37 12,000 32,300 -0.3
30/11/2021
7.49
 948,000 7.37 7.85 7.40 19,200 23,700 -0.1
29/11/2021
7.37
 587,400 7.43 7.55 7.08 16,500 0 0.2
26/11/2021
7.43
 773,500 7.40 7.64 7.35 10,900 31,600 -0.3
25/11/2021
7.40
 752,900 7.35 7.55 7.20 23,500 6,500 0.2
24/11/2021
7.35
 868,100 7.37 7.73 7.32 2,000 64,300 -0.8
23/11/2021
7.37
 923,700 7.58 7.58 7.08 17,600 4,100 0.2
22/11/2021
7.58
 1,478,900 8.14 8.14 7.58 0 44,400 -0.6
19/11/2021
8.14
 1,283,500 8.53 8.73 7.94 6,100 55,400 -0.7
18/11/2021
8.53
 2,215,200 8.38 8.79 8.02 0 47,200 -0.7
17/11/2021
8.38
 573,500 8.50 8.55 8.29 0 14,500 -0.2
16/11/2021
8.50
 1,155,200 8.88 8.88 8.50 6,300 47,400 -0.6
15/11/2021
8.88
 2,529,100 8.35 8.91 8.32 34,400 1,400 0.5
12/11/2021
8.35
 1,075,600 8.35 8.47 8.20 7,100 18,400 -0.2
11/11/2021
8.35
 942,000 8.44 8.73 8.08 8,600 42,000 -0.5
10/11/2021
8.44
 1,627,300 8.05 8.61 7.99 38,200 0 0.5
09/11/2021
8.05
 791,200 8.02 8.14 7.94 21,500 10,600 0.1
08/11/2021
8.02
 1,036,700 8.11 8.23 7.91 9,800 22,700 -0.2
05/11/2021
8.11
 649,600 8.08 8.20 7.96 3,100 31,600 -0.4
04/11/2021
8.08
 1,138,200 7.99 8.26 7.67 36,100 18,900 0.4
03/11/2021
7.99
 2,403,700 8.58 8.85 7.99 0 103,100 -1.5
02/11/2021
8.58
 1,646,700 8.11 8.58 7.96 18,500 6,600 0.2
01/11/2021
8.11
 1,366,900 7.99 8.26 8.02 8,900 16,300 -0.1
29/10/2021
7.99
 1,899,500 7.73 8.26 7.70 7,600 11,500 -0.1
28/10/2021
7.73
 1,834,300 7.88 7.94 7.64 0 29,300 -0.4
27/10/2021
7.88
 1,473,300 7.88 8.02 7.70 8,700 0 0.1
26/10/2021
7.88
 1,813,300 7.67 7.94 7.26 53,100 2,700 0.7
25/10/2021
7.67
 1,474,300 7.99 8.20 7.58 6,700 23,600 -0.2
22/10/2021
7.99
 2,504,600 7.49 7.99 7.37 49,200 2,100 0.6
21/10/2021
7.49
 1,248,300 7.37 7.55 7.17 20,200 5,800 0.2
20/10/2021
7.37
 3,945,700 7.05 7.52 7.08 15,700 67,100 -0.6
19/10/2021
7.05
 2,388,100 6.61 7.05 6.78 0 1,900 -0.0
18/10/2021
6.61
 308,300 6.19 6.61 6.61 0 1,300 -0.0
15/10/2021
6.19
 647,800 6.11 6.40 6.08 9,600 2,400 0.1
14/10/2021
6.11
 638,700 5.93 6.17 5.87 36,200 1,800 0.4
13/10/2021
5.93
 436,900 5.90 6.02 5.86 0 15,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |