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

7.93
0
(0%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
2.19
 410,950 2.19 2.22 2.18 1,300 0 0.0
22/09/2020
2.19
 332,440 2.22 2.22 2.18 0 0 0
21/09/2020
2.22
 537,960 2.22 2.23 2.21 0 0 0
18/09/2020
2.22
 278,420 2.21 2.23 2.20 500 0 0.0
17/09/2020
2.21
 555,920 2.23 2.23 2.20 900 0 0.0
16/09/2020
2.23
 279,650 2.24 2.25 2.21 0 0 0
15/09/2020
2.24
 415,340 2.26 2.29 2.23 0 0 0
14/09/2020
2.26
 746,300 2.18 2.26 2.17 500 0 0.0
11/09/2020
2.18
 1,198,270 2.21 2.21 2.14 500 0 0.0
10/09/2020
2.21
 823,570 2.18 2.21 2.17 0 0 0
09/09/2020
2.18
 684,690 2.21 2.21 2.14 0 0 0
08/09/2020
2.21
 622,010 2.21 2.23 2.18 1,000 0 0.0
07/09/2020
2.21
 910,110 2.22 2.26 2.21 0 0 0
04/09/2020
2.22
 672,020 2.25 2.27 2.21 0 0 0
03/09/2020
2.25
 1,474,130 2.24 2.29 2.21 900 0 0.0
01/09/2020
2.24
 1,153,010 2.28 2.29 2.21 1,000 0 0.0
31/08/2020
2.28
 140,570 2.30 2.31 2.27 600 0 0.0
28/08/2020
2.30
 418,980 2.27 2.32 2.27 0 0 0
27/08/2020
2.27
 1,479,070 2.32 2.34 2.21 1,100 0 0.0
26/08/2020
2.32
 220,660 2.28 2.34 2.26 400 0 0.0
25/08/2020
2.28
 1,212,950 2.37 2.37 2.27 1,800 0 0.0
24/08/2020
2.37
 439,000 2.36 2.38 2.35 0 0 0
21/08/2020
2.36
 162,270 2.32 2.38 2.32 0 0 0
20/08/2020
2.32
 116,660 2.35 2.35 2.29 0 0 0
19/08/2020
2.35
 436,310 2.38 2.40 2.29 0 0 0
18/08/2020
2.38
 126,460 2.37 2.42 2.35 0 0 0
17/08/2020
2.37
 159,360 2.42 2.42 2.32 0 0 0
14/08/2020
2.42
 239,080 2.43 2.46 2.36 0 0 0
13/08/2020
2.43
 490,590 2.36 2.46 2.35 10 0 0.0
12/08/2020
2.36
 1,688,050 2.54 2.54 2.36 0 0 0
11/08/2020
2.54
 3,290,400 2.72 2.72 2.54 0 0 0
10/08/2020
2.72
 526,380 2.57 2.72 2.51 0 0 0
07/08/2020
2.57
 819,070 2.54 2.58 2.50 0 0 0
06/08/2020
2.54
 406,650 2.54 2.60 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |