Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	4.61	1,770,400	4.31	4.61	4.28	55,500	11,900	0.3
12/07/2021	4.31	1,156,800	4.28	4.57	4.14	0	48,800	-0.3
09/07/2021	4.28	554,300	4.19	4.33	4.13	21,200	4,900	0.1
08/07/2021	4.19	573,800	4.09	4.24	4.09	9,100	1,700	0.0
07/07/2021	4.09	922,600	4.17	4.20	3.89	61,700	0	0.3
06/07/2021	4.17	1,160,300	4.45	4.47	4.17	10,700	11,400	-0.0
05/07/2021	4.45	872,500	4.47	4.62	4.37	2,300	7,100	0
02/07/2021	4.47	598,000	4.40	4.57	4.29	12,900	0	0.1
01/07/2021	4.40	1,677,700	4.25	4.54	4.31	500	46,500	-0.3
30/06/2021	4.25	1,091,900	3.98	4.25	3.92	2,800	0	0.0
29/06/2021	3.98	1,140,100	3.89	4.10	3.96	9,200	11,700	-0.0
28/06/2021	3.89	820,100	3.73	3.92	3.73	18,700	0	0.1
25/06/2021	3.73	241,100	3.72	3.83	3.69	8,700	1,600	0.0
24/06/2021	3.72	388,900	3.72	3.75	3.70	8,600	10,000	-0.0
23/06/2021	3.72	808,800	3.81	3.83	3.72	8,100	0	0.0
22/06/2021	3.81	526,200	3.80	3.88	3.81	21,400	5,200	0.1
21/06/2021	3.80	875,900	3.80	3.97	3.72	31,000	0	0.2
18/06/2021	3.80	747,500	3.85	3.90	3.72	200	500	-0.0
17/06/2021	3.85	447,700	3.83	3.91	3.69	8,700	15,700	-0.0
16/06/2021	3.83	704,400	3.83	4.09	3.83	5,200	40,200	-0.2
15/06/2021	3.83	1,778,700	3.58	3.83	3.61	0	7,000	-0.0
14/06/2021	3.58	613,800	3.50	3.67	3.50	13,500	0	0.1
11/06/2021	3.50	312,000	3.50	3.61	3.49	6,500	0	0.0
10/06/2021	3.50	418,200	3.57	3.57	3.47	7,400	5,200	0.0
09/06/2021	3.57	264,000	3.50	3.57	3.39	4,800	14,400	-0.0
08/06/2021	3.50	480,500	3.59	3.61	3.47	0	14,600	-0.1
07/06/2021	3.59	412,000	3.65	3.75	3.57	7,500	11,100	-0.0
04/06/2021	3.65	895,500	3.58	3.80	3.58	2,600	27,600	-0.1
03/06/2021	3.58	844,200	3.36	3.59	3.39	14,500	0	0.1
02/06/2021	3.36	362,300	3.36	3.45	3.32	0	0	0
01/06/2021	3.36	289,700	3.34	3.46	3.33	0	5,300	-0.0
31/05/2021	3.34	384,100	3.39	3.41	3.32	5,300	11,700	-0.0
28/05/2021	3.39	215,800	3.36	3.48	3.33	10,800	22,800	-0.1
27/05/2021	3.36	387,700	3.42	3.42	3.36	0	12,400	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.24	-2.94%	563,600	-200	-0.0	7.65 8.28 7.93
2 tháng (2026-01-19)	0.36	4.76%	1,384,400	1,600	0.0	7.48 8.28 7.93
3 tháng (2025-12-18)	0.35	4.62%	1,930,900	-3,200	-0.0	7.33 8.28 7.93
6 tháng (2025-09-19)	-0.45	-5.37%	3,145,600	-19,900	-0.2	7.33 8.38 7.93
12 tháng (2025-03-24)	0.10	1.28%	14,869,100	6,100	-0.1	6.16 8.46 7.93
24 tháng (2024-03-28)	-3.17	-28.56%	102,818,200	-863,100	-8.9	6.16 11.90 7.93
36 tháng (2023-04-03)	2.38	42.93%	249,091,500	54,004	-0.1	5.48 11.90 7.93
60 tháng (2021-04-13)	3.87	95.51%	553,559,400	68,338	-3.1	3.23 12.99 7.93

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

THỐNG KÊ GIAO DỊCH