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

7
-0.02
(-0.28%)
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
(2026-05-20) 		0.72 11.50% 1,938,300 -52,756 0
6.28
7.02
7
2 tháng
(2026-04-20) 		0.58 9.01% 2,848,400 -53,356 0
6.28
7.02
7
3 tháng
(2026-03-23) 		0.68 10.66% 3,258,900 -52,656 -0.0
6.16
7.02
7
6 tháng
(2025-12-22) 		0.96 15.92% 5,197,700 -56,756 -0.0
5.86
7.02
7
12 tháng
(2025-06-24) 		1.27 22.04% 13,264,900 -37,856 -0.0
5.74
7.02
7
24 tháng
(2024-07-01) 		-2.18 -23.70% 48,370,200 -1,424,256 -14.2
4.93
9.40
7
36 tháng
(2023-07-05) 		0.55 8.54% 223,337,400 -82,952 -0.5
4.93
9.52
7
60 tháng
(2021-07-15) 		2.88 69.74% 501,472,800 -291,818 -4.7
3.35
10.39
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
4.23
 617,000 4.49 4.49 4.19 200 15,000 -0.1
23/08/2021
4.49
 1,500,000 4.33 4.60 4.37 67,100 4,500 0.5
20/08/2021
4.33
 3,030,000 4.05 4.33 4.11 59,300 6,800 0.4
19/08/2021
4.05
 541,100 3.96 4.16 3.90 200 2,500 -0.0
18/08/2021
3.96
 542,900 4.05 4.06 3.95 1,500 23,800 -0.2
17/08/2021
4.05
 559,600 4.13 4.13 4.01 0 14,600 -0.1
16/08/2021
4.13
 442,900 3.97 4.13 4.05 57,700 0 0.4
13/08/2021
3.97
 1,255,700 4.04 4.12 3.86 6,700 50,800 -0.3
12/08/2021
4.04
 648,700 4.08 4.19 4.04 6,000 15,600 -0.1
11/08/2021
4.08
 516,000 4.13 4.25 4.07 12,900 700 0.1
10/08/2021
4.13
 749,600 4.13 4.22 4.04 15,200 26,600 -0.1
09/08/2021
4.13
 801,300 4.13 4.19 3.95 35,500 100 0.2
06/08/2021
4.13
 858,800 4.24 4.24 4.13 6,000 27,900 -0.2
05/08/2021
4.24
 733,900 4.29 4.29 4.17 14,900 15,100 -0.0
04/08/2021
4.29
 1,094,900 4.11 4.40 4.07 7,900 1,600 0.0
03/08/2021
4.11
 682,700 4.16 4.19 4.07 16,800 900 0.1
02/08/2021
4.16
 1,130,300 4.22 4.25 4.04 16,700 0 0.1
30/07/2021
4.22
 878,200 4.18 4.27 4.07 4,200 0 0.0
29/07/2021
4.18
 1,385,600 4.01 4.28 4.13 4,900 21,700 -0.1
28/07/2021
4.01
 1,509,500 3.75 4.01 3.72 3,700 2,800 0.0
27/07/2021
3.75
 717,600 3.72 3.81 3.69 200 6,000 -0.0
26/07/2021
3.72
 573,300 3.78 3.83 3.63 11,500 13,300 -0.0
23/07/2021
3.78
 867,500 3.86 3.89 3.75 8,700 23,700 -0.1
22/07/2021
3.86
 1,009,600 3.78 3.98 3.78 71,000 0 0.5
21/07/2021
3.78
 689,200 3.77 3.95 3.74 200 33,800 -0.2
20/07/2021
3.77
 1,801,900 3.79 3.79 3.53 40,100 30,500 0.1
19/07/2021
3.79
 1,302,000 4.07 4.07 3.79 8,100 20,400 -0.1
16/07/2021
4.07
 804,500 4.14 4.16 3.89 9,700 5,700 0.0
15/07/2021
4.14
 1,380,600 3.94 4.21 3.96 26,300 6,600 0.1
14/07/2021
3.94
 1,326,700 3.69 3.94 3.78 33,500 6,100 0.2
13/07/2021
3.69
 1,770,400 3.45 3.69 3.42 55,500 11,900 0.3
12/07/2021
3.45
 1,156,800 3.42 3.66 3.31 0 48,800 -0.3
09/07/2021
3.42
 554,300 3.35 3.46 3.30 21,200 4,900 0.1
08/07/2021
3.35
 573,800 3.27 3.39 3.27 9,100 1,700 0.0
07/07/2021
3.27
 922,600 3.33 3.36 3.11 61,700 0 0.3
06/07/2021
3.33
 1,160,300 3.56 3.58 3.33 10,700 11,400 -0.0
05/07/2021
3.56
 872,500 3.58 3.70 3.49 2,300 7,100 0
02/07/2021
3.58
 598,000 3.52 3.66 3.43 12,900 0 0.1
01/07/2021
3.52
 1,677,700 3.40 3.63 3.45 500 46,500 -0.3
30/06/2021
3.40
 1,091,900 3.18 3.40 3.13 2,800 0 0.0
29/06/2021
3.18
 1,140,100 3.11 3.28 3.17 9,200 11,700 -0.0
28/06/2021
3.11
 820,100 2.99 3.13 2.99 18,700 0 0.1
25/06/2021
2.99
 241,100 2.97 3.07 2.96 8,700 1,600 0.0
24/06/2021
2.97
 388,900 2.98 3.00 2.96 8,600 10,000 -0.0
23/06/2021
2.98
 808,800 3.05 3.07 2.97 8,100 0 0.0
22/06/2021
3.05
 526,200 3.04 3.10 3.04 21,400 5,200 0.1
21/06/2021
3.04
 875,900 3.04 3.17 2.97 31,000 0 0.2
18/06/2021
3.04
 747,500 3.08 3.12 2.98 200 500 -0.0
17/06/2021
3.08
 447,700 3.07 3.13 2.96 8,700 15,700 -0.0
16/06/2021
3.07
 704,400 3.07 3.27 3.07 5,200 40,200 -0.2
15/06/2021
3.07
 1,778,700 2.87 3.07 2.89 0 7,000 -0.0
14/06/2021
2.87
 613,800 2.80 2.94 2.80 13,500 0 0.1
11/06/2021
2.80
 312,000 2.80 2.89 2.79 6,500 0 0.0
10/06/2021
2.80
 418,200 2.86 2.86 2.78 7,400 5,200 0.0
09/06/2021
2.86
 264,000 2.80 2.86 2.71 4,800 14,400 -0.0
08/06/2021
2.80
 480,500 2.87 2.89 2.78 0 14,600 -0.1
07/06/2021
2.87
 412,000 2.92 3.00 2.86 7,500 11,100 -0.0
04/06/2021
2.92
 895,500 2.87 3.04 2.86 2,600 27,600 -0.1
03/06/2021
2.87
 844,200 2.69 2.87 2.71 14,500 0 0.1
02/06/2021
2.69
 362,300 2.68 2.76 2.65 0 0 0
01/06/2021
2.68
 289,700 2.67 2.77 2.66 0 5,300 -0.0
31/05/2021
2.67
 384,100 2.71 2.73 2.65 5,300 11,700 -0.0
28/05/2021
2.71
 215,800 2.69 2.78 2.67 10,800 22,800 -0.1
27/05/2021
2.69
 387,700 2.74 2.74 2.69 0 12,400 -0.1
26/05/2021
2.74
 446,600 2.78 2.78 2.73 400 16,400 -0.1
25/05/2021
2.78
 271,200 2.88 2.89 2.77 18,500 500 0.1
24/05/2021
2.88
 357,400 2.73 2.88 2.73 19,300 0 0.1
21/05/2021
2.73
 562,600 2.77 2.89 2.67 32,800 0 0.2
20/05/2021
2.77
 689,300 2.90 2.90 2.77 14,500 1,900 0.1
19/05/2021
2.90
 642,500 3.04 3.04 2.90 800 26,900 -0.1
18/05/2021
3.04
 830,400 2.92 3.08 2.89 700 13,700 -0.1
17/05/2021
2.92
 697,900 2.79 2.96 2.74 1,700 17,900 -0.1
14/05/2021
2.79
 436,600 2.72 2.80 2.72 2,200 14,100 -0.1
13/05/2021
2.72
 345,900 2.80 2.81 2.72 1,800 29,800 -0.1
12/05/2021
2.80
 530,700 2.61 2.80 2.58 42,600 1,800 0.2
11/05/2021
2.61
 236,200 2.58 2.70 2.58 45,100 0 0.2
10/05/2021
2.58
 917,400 2.65 2.65 2.54 17,300 0 0.1
07/05/2021
2.65
 933,200 2.71 2.74 2.62 5,200 10,100 -0.0
06/05/2021
2.71
 586,000 2.81 2.81 2.65 600 20,700 -0.1
05/05/2021
2.81
 462,000 2.71 2.85 2.68 75,100 0 0.4
04/05/2021
2.71
 810,700 2.86 2.86 2.67 22,800 47,800 -0.1
29/04/2021
2.86
 322,400 2.86 2.92 2.81 41,200 2,000 0.2
28/04/2021
2.86
 637,400 2.74 2.89 2.61 53,000 0 0.2
27/04/2021
2.74
 1,088,100 2.93 2.94 2.74 62,300 7,500 0.3
26/04/2021
2.93
 1,002,600 3.14 3.14 2.93 2,000 10,300 -0.0
23/04/2021
3.14
 487,900 3.26 3.27 3.09 200 10,300 -0.1
22/04/2021
3.26
 1,512,000 3.06 3.27 2.86 28,400 58,600 -0.1
20/04/2021
3.06
 2,430,800 3.29 3.29 3.06 13,200 10,300 0.0
19/04/2021
3.29
 2,008,700 3.54 3.54 3.29 10,800 2,000 0.1
16/04/2021
3.54
 1,870,000 3.71 3.89 3.46 1,500 0 0.0
15/04/2021
3.71
 2,553,300 3.47 3.71 3.53 22,500 7,700 0.1
14/04/2021
3.47
 2,083,100 3.24 3.47 3.09 43,800 14,100 0.2
13/04/2021
3.24
 3,547,600 3.22 3.45 3.13 2,000 100 0.0
12/04/2021
3.22
 553,200 3.01 3.22 3.22 0 300 -0.0
09/04/2021
3.01
 1,288,900 2.82 3.01 3.01 0 300 -0.0
08/04/2021
2.82
 1,449,600 2.95 2.95 2.77 0 0 0
07/04/2021
2.95
 1,566,900 2.77 2.95 2.83 0 0 0
06/04/2021
2.77
 1,895,900 2.60 2.77 2.71 4,000 500 0.0
05/04/2021
2.60
 1,814,600 2.43 2.60 2.43 0 3,000 -0.0
02/04/2021
2.43
 1,307,000 2.39 2.47 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |