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)
18/02/2021
1.95
 421,400 1.90 1.98 1.90 0 0 0
17/02/2021
1.90
 224,400 1.86 1.92 1.84 0 0 0
09/02/2021
1.86
 213,700 1.84 1.89 1.81 0 0 0
08/02/2021
1.84
 407,400 1.87 1.87 1.81 0 0 0
05/02/2021
1.87
 183,100 1.88 1.88 1.84 3,000 0 0.0
04/02/2021
1.88
 117,100 1.92 1.93 1.87 100 0 0.0
03/02/2021
1.92
 218,300 1.81 1.92 1.82 0 0 0
02/02/2021
1.81
 163,200 1.78 1.82 1.73 0 0 0
01/02/2021
1.78
 323,300 1.84 1.84 1.74 1,000 0 0.0
29/01/2021
1.84
 264,600 1.78 1.85 1.70 100 0 0.0
28/01/2021
1.78
 1,096,400 1.92 1.92 1.78 3,000 0 0.0
27/01/2021
1.92
 684,700 2.06 2.06 1.92 200 0 0.0
26/01/2021
2.06
 699,100 2.19 2.19 2.04 100 28,600 -0.1
25/01/2021
2.19
 501,300 2.21 2.23 2.15 0 1,300 -0.0
22/01/2021
2.21
 701,900 2.29 2.32 2.20 0 0 0
21/01/2021
2.29
 525,300 2.29 2.35 2.24 0 0 0
20/01/2021
2.29
 1,357,300 2.33 2.33 2.17 200 0 0.0
19/01/2021
2.33
 931,200 2.50 2.57 2.33 0 0 0
18/01/2021
2.50
 1,407,300 2.34 2.50 2.37 1,100 0 0.0
15/01/2021
2.34
 1,512,100 2.20 2.35 2.18 3,200 0 0.0
14/01/2021
2.20
 381,000 2.22 2.24 2.15 5,000 1,500 0.0
13/01/2021
2.22
 742,400 2.20 2.26 2.15 9,000 0 0.0
12/01/2021
2.20
 656,400 2.15 2.21 2.03 0 0 0
11/01/2021
2.15
 768,800 2.06 2.15 2.03 1,500 0 0.0
08/01/2021
2.06
 341,100 2.10 2.12 2.04 10,000 0 0.0
07/01/2021
2.10
 515,400 1.98 2.10 1.95 0 0 0
06/01/2021
1.98
 524,400 1.97 2.00 1.95 100 0 0.0
05/01/2021
1.97
 248,800 1.99 2.01 1.97 2,000 0 0.0
04/01/2021
1.99
 502,500 1.95 2.02 1.93 0 6,600 -0.0
31/12/2020
1.95
 386,970 1.95 1.98 1.91 0 0 0
30/12/2020
1.95
 576,930 1.92 1.99 1.90 0 0 0
29/12/2020
1.92
 293,260 1.90 1.95 1.86 0 0 0
28/12/2020
1.90
 259,480 1.92 1.92 1.87 0 0 0
25/12/2020
1.92
 104,100 1.85 1.92 1.84 3,500 20 0.0
24/12/2020
1.85
 203,540 1.95 1.96 1.82 0 4,000 -0.0
23/12/2020
1.95
 509,220 1.90 1.99 1.90 0 16,500 -0.0
22/12/2020
1.90
 173,720 1.84 1.90 1.83 0 0 0
21/12/2020
1.84
 221,270 1.81 1.85 1.81 60 0 0.0
18/12/2020
1.81
 220,450 1.83 1.87 1.81 0 0 0
17/12/2020
1.83
 212,960 1.82 1.84 1.82 0 0 0
16/12/2020
1.82
 208,690 1.83 1.85 1.82 0 0 0
15/12/2020
1.83
 223,480 1.84 1.85 1.82 0 0 0
14/12/2020
1.84
 275,230 1.85 1.85 1.83 0 0 0
11/12/2020
1.85
 177,080 1.84 1.86 1.82 2,000 0 0.0
10/12/2020
1.84
 106,230 1.84 1.86 1.83 0 0 0
09/12/2020
1.84
 84,970 1.87 1.90 1.84 0 0 0
08/12/2020
1.87
 115,270 1.85 1.90 1.86 0 0 0
07/12/2020
1.85
 211,620 1.82 1.86 1.83 0 0 0
04/12/2020
1.82
 298,180 1.81 1.86 1.81 0 0 0
03/12/2020
1.81
 176,410 1.81 1.84 1.81 0 0 0
02/12/2020
1.81
 74,680 1.81 1.85 1.81 0 0 0
01/12/2020
1.81
 211,310 1.83 1.83 1.80 0 0 0
30/11/2020
1.83
 99,690 1.80 1.83 1.80 0 0 0
27/11/2020
1.80
 146,920 1.84 1.86 1.80 0 0 0
26/11/2020
1.84
 304,320 1.79 1.84 1.78 1,000 0 0.0
25/11/2020
1.79
 248,740 1.83 1.83 1.79 0 0 0
24/11/2020
1.83
 179,830 1.83 1.86 1.81 10,540 0 0.0
23/11/2020
1.83
 141,650 1.92 1.92 1.83 0 0 0
20/11/2020
1.92
 334,110 1.92 2.01 1.92 0 0 0
19/11/2020
1.92
 602,280 1.80 1.92 1.80 20,000 0 0.1
18/11/2020
1.80
 146,660 1.78 1.80 1.78 820 0 0.0
17/11/2020
1.78
 181,300 1.78 1.80 1.77 0 0 0
16/11/2020
1.78
 55,030 1.78 1.81 1.77 0 0 0
13/11/2020
1.78
 80,080 1.78 1.80 1.77 0 0 0
12/11/2020
1.78
 184,770 1.79 1.81 1.77 0 29,000 -0.1
11/11/2020
1.79
 159,990 1.78 1.82 1.77 0 29,940 -0.1
10/11/2020
1.78
 251,470 1.80 1.84 1.78 0 50,000 -0.1
09/11/2020
1.80
 189,300 1.79 1.83 1.78 3,000 37,800 -0.1
06/11/2020
1.79
 140,340 1.79 1.81 1.78 0 23,760 -0.1
05/11/2020
1.79
 311,200 1.84 1.85 1.79 0 0 0
04/11/2020
1.84
 221,560 1.85 1.86 1.82 0 0 0
03/11/2020
1.85
 292,380 1.87 1.91 1.83 0 0 0
02/11/2020
1.87
 546,560 1.75 1.87 1.76 0 0 0
30/10/2020
1.75
 144,230 1.73 1.76 1.73 0 0 0
29/10/2020
1.73
 408,000 1.75 1.75 1.69 0 0 0
28/10/2020
1.75
 207,430 1.77 1.79 1.74 0 0 0
27/10/2020
1.77
 557,450 1.84 1.85 1.74 7,000 0 0.0
26/10/2020
1.84
 232,070 1.90 1.90 1.83 16,100 0 0.0
23/10/2020
1.90
 322,550 1.90 1.96 1.90 0 0 0
22/10/2020
1.90
 349,340 1.83 1.92 1.84 0 0 0
21/10/2020
1.83
 1,515,820 1.96 1.96 1.83 0 0 0
20/10/2020
1.96
 184,700 1.97 1.98 1.95 0 0 0
19/10/2020
1.97
 200,440 1.97 1.98 1.95 0 0 0
16/10/2020
1.97
 480,790 2.03 2.04 1.96 0 0 0
15/10/2020
2.03
 494,380 2.06 2.06 2.01 0 0 0
14/10/2020
2.06
 280,990 2.08 2.09 2.06 0 0 0
13/10/2020
2.08
 576,640 2.11 2.12 2.06 0 0 0
12/10/2020
2.11
 325,500 2.13 2.14 2.10 0 10 -0
09/10/2020
2.13
 285,790 2.14 2.15 2.12 0 0 0
08/10/2020
2.14
 390,810 2.16 2.16 2.12 0 0 0
07/10/2020
2.16
 419,880 2.15 2.17 2.12 0 0 0
06/10/2020
2.15
 399,680 2.15 2.17 2.12 0 0 0
05/10/2020
2.15
 410,600 2.11 2.16 2.12 0 0 0
02/10/2020
2.11
 525,300 2.12 2.17 2.06 0 0 0
01/10/2020
2.12
 247,870 2.12 2.15 2.12 0 0 0
30/09/2020
2.12
 471,550 2.15 2.15 2.09 0 0 0
29/09/2020
2.15
 315,280 2.16 2.20 2.15 500 0 0.0
28/09/2020
2.16
 494,760 2.16 2.22 2.15 0 0 0
25/09/2020
2.16
 508,570 2.18 2.20 2.16 0 0 0
24/09/2020
2.18
 562,020 2.19 2.20 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |