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)
12/10/2021
5.90
 597,300 5.90 6.08 5.87 0 20,300 -0.2
11/10/2021
5.90
 355,200 5.90 5.96 5.78 1,200 8,600 -0.1
08/10/2021
5.90
 414,300 5.90 6.19 5.84 0 37,400 -0.4
07/10/2021
5.90
 422,200 5.96 6.11 5.90 600 33,100 -0.3
06/10/2021
5.96
 961,700 5.59 5.96 5.55 12,300 5,000 0.1
05/10/2021
5.59
 371,500 5.56 5.71 5.49 14,700 500 0.1
04/10/2021
5.56
 530,300 5.71 5.71 5.55 15,800 16,200 -0.0
01/10/2021
5.71
 480,700 5.73 5.78 5.60 5,700 41,400 -0.3
30/09/2021
5.73
 475,800 5.48 5.84 5.63 22,500 18,000 0.0
29/09/2021
5.48
 417,300 5.49 5.49 5.31 1,600 11,200 -0.1
28/09/2021
5.49
 697,100 5.48 5.60 5.12 25,100 15,100 0.1
27/09/2021
5.48
 1,322,500 5.89 5.89 5.48 26,200 115,400 -0.8
24/09/2021
5.89
 808,500 5.99 5.99 5.72 26,400 33,700 -0.1
23/09/2021
5.99
 1,459,600 6.05 6.43 5.84 3,000 104,600 -1.1
22/09/2021
6.05
 1,179,900 5.66 6.05 5.78 20,700 200 0.2
21/09/2021
5.66
 829,200 5.67 5.67 5.37 4,600 52,900 -0.5
20/09/2021
5.67
 1,064,900 5.71 5.89 5.66 13,000 31,900 -0.2
17/09/2021
5.71
 1,213,900 5.60 5.87 5.40 36,700 38,300 -0.0
16/09/2021
5.60
 1,713,500 5.37 5.75 5.49 16,900 37,600 -0.2
15/09/2021
5.37
 878,100 5.03 5.37 5.07 11,800 0 0.1
14/09/2021
5.03
 924,800 4.93 5.07 4.87 26,800 0 0.2
13/09/2021
4.93
 816,600 5.01 5.01 4.90 18,100 34,400 -0.1
10/09/2021
5.01
 630,800 5.01 5.16 4.90 20,000 32,400 -0.1
09/09/2021
5.01
 990,200 4.85 5.07 4.89 38,800 37,300 0.0
08/09/2021
4.85
 717,500 4.80 4.96 4.73 4,000 34,100 -0.2
07/09/2021
4.80
 1,467,100 5.03 5.03 4.68 12,900 19,100 -0.0
06/09/2021
5.03
 1,079,300 4.84 5.18 4.93 15,600 2,900 0.1
01/09/2021
4.84
 1,388,400 4.64 4.97 4.72 33,100 37,500 -0.0
31/08/2021
4.64
 2,220,000 4.34 4.64 4.35 144,700 11,900 1.0
30/08/2021
4.34
 744,100 4.28 4.42 4.22 44,900 0 0.3
27/08/2021
4.28
 753,400 4.22 4.28 4.13 98,300 24,000 0.5
26/08/2021
4.22
 664,600 4.23 4.42 4.22 30,800 0 0.2
25/08/2021
4.23
 976,000 4.23 4.23 4.13 30,500 23,700 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |