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)
01/04/2021
2.39
 1,223,700 2.46 2.46 2.35 0 0 0
31/03/2021
2.46
 1,135,900 2.45 2.50 2.35 0 1,000 -0.0
30/03/2021
2.45
 1,271,000 2.39 2.55 2.39 0 0 0
29/03/2021
2.39
 1,736,700 2.46 2.47 2.29 0 0 0
26/03/2021
2.46
 1,563,300 2.64 2.64 2.46 2,000 14,500 -0.1
25/03/2021
2.64
 1,385,300 2.55 2.70 2.39 1,000 51,100 -0.2
24/03/2021
2.55
 2,075,500 2.39 2.55 2.39 3,800 9,000 -0.0
23/03/2021
2.39
 2,787,900 2.24 2.39 2.30 100 0 0.0
22/03/2021
2.24
 1,688,300 2.09 2.24 2.10 55,000 500 0.2
19/03/2021
2.09
 946,000 2.15 2.15 2.06 0 14,100 -0.1
18/03/2021
2.15
 1,101,900 2.14 2.24 2.07 0 2,100 -0.0
17/03/2021
2.14
 2,707,800 2.01 2.14 1.99 0 0 0
16/03/2021
2.01
 1,684,900 1.89 2.02 1.94 0 31,000 -0.1
15/03/2021
1.89
 685,300 1.78 1.89 1.78 13,900 2,000 0.0
12/03/2021
1.78
 273,800 1.77 1.81 1.77 100 4,000 -0.0
11/03/2021
1.77
 699,600 1.80 1.81 1.77 200 0 0.0
10/03/2021
1.80
 740,500 1.85 1.86 1.77 31,500 5,200 0.1
09/03/2021
1.85
 398,400 1.83 1.89 1.82 100 5,200 -0.0
08/03/2021
1.83
 915,300 1.72 1.83 1.77 1,000 0 0.0
05/03/2021
1.72
 1,078,900 1.74 1.77 1.72 0 0 0
04/03/2021
1.74
 857,700 1.76 1.77 1.71 700 0 0.0
03/03/2021
1.76
 430,400 1.74 1.79 1.72 500 0 0.0
02/03/2021
1.74
 330,300 1.65 1.74 1.60 100 0 0.0
01/03/2021
1.65
 227,400 1.55 1.65 1.58 300 0 0.0
26/02/2021
1.55
 161,600 1.55 1.59 1.53 0 0 0
25/02/2021
1.55
 168,100 1.53 1.60 1.52 1,000 0 0.0
24/02/2021
1.53
 335,200 1.57 1.59 1.53 0 0 0
23/02/2021
1.57
 147,300 1.58 1.58 1.55 0 0 0
22/02/2021
1.58
 294,500 1.59 1.59 1.56 0 0 0
19/02/2021
1.59
 255,400 1.56 1.59 1.55 0 0 0
18/02/2021
1.56
 421,400 1.52 1.59 1.52 0 0 0
17/02/2021
1.52
 224,400 1.49 1.53 1.47 0 0 0
09/02/2021
1.49
 213,700 1.47 1.51 1.45 0 0 0
08/02/2021
1.47
 407,400 1.49 1.49 1.45 0 0 0
05/02/2021
1.49
 183,100 1.50 1.50 1.47 3,000 0 0.0
04/02/2021
1.50
 117,100 1.53 1.55 1.49 100 0 0.0
03/02/2021
1.53
 218,300 1.45 1.53 1.46 0 0 0
02/02/2021
1.45
 163,200 1.43 1.46 1.39 0 0 0
01/02/2021
1.43
 323,300 1.47 1.47 1.39 1,000 0 0.0
29/01/2021
1.47
 264,600 1.43 1.48 1.36 100 0 0.0
28/01/2021
1.43
 1,096,400 1.53 1.53 1.43 3,000 0 0.0
27/01/2021
1.53
 684,700 1.65 1.65 1.53 200 0 0.0
26/01/2021
1.65
 699,100 1.75 1.75 1.63 100 28,600 -0.1
25/01/2021
1.75
 501,300 1.76 1.78 1.72 0 1,300 -0.0
22/01/2021
1.76
 701,900 1.83 1.85 1.76 0 0 0
21/01/2021
1.83
 525,300 1.83 1.88 1.79 0 0 0
20/01/2021
1.83
 1,357,300 1.86 1.86 1.73 200 0 0.0
19/01/2021
1.86
 931,200 2.00 2.05 1.86 0 0 0
18/01/2021
2.00
 1,407,300 1.87 2.00 1.89 1,100 0 0.0
15/01/2021
1.87
 1,512,100 1.76 1.88 1.74 3,200 0 0.0
14/01/2021
1.76
 381,000 1.78 1.79 1.72 5,000 1,500 0.0
13/01/2021
1.78
 742,400 1.76 1.81 1.72 9,000 0 0.0
12/01/2021
1.76
 656,400 1.72 1.76 1.62 0 0 0
11/01/2021
1.72
 768,800 1.65 1.72 1.62 1,500 0 0.0
08/01/2021
1.65
 341,100 1.68 1.70 1.63 10,000 0 0.0
07/01/2021
1.68
 515,400 1.59 1.68 1.56 0 0 0
06/01/2021
1.59
 524,400 1.58 1.60 1.56 100 0 0.0
05/01/2021
1.58
 248,800 1.59 1.60 1.58 2,000 0 0.0
04/01/2021
1.59
 502,500 1.56 1.62 1.55 0 6,600 -0.0
31/12/2020
1.56
 386,970 1.56 1.58 1.53 0 0 0
30/12/2020
1.56
 576,930 1.53 1.59 1.52 0 0 0
29/12/2020
1.53
 293,260 1.52 1.56 1.49 0 0 0
28/12/2020
1.52
 259,480 1.53 1.53 1.50 0 0 0
25/12/2020
1.53
 104,100 1.48 1.53 1.47 3,500 20 0.0
24/12/2020
1.48
 203,540 1.56 1.57 1.46 0 4,000 -0.0
23/12/2020
1.56
 509,220 1.52 1.59 1.52 0 16,500 -0.0
22/12/2020
1.52
 173,720 1.47 1.52 1.46 0 0 0
21/12/2020
1.47
 221,270 1.45 1.48 1.45 60 0 0.0
18/12/2020
1.45
 220,450 1.46 1.49 1.45 0 0 0
17/12/2020
1.46
 212,960 1.46 1.47 1.46 0 0 0
16/12/2020
1.46
 208,690 1.46 1.48 1.46 0 0 0
15/12/2020
1.46
 223,480 1.47 1.48 1.46 0 0 0
14/12/2020
1.47
 275,230 1.48 1.48 1.46 0 0 0
11/12/2020
1.48
 177,080 1.47 1.49 1.46 2,000 0 0.0
10/12/2020
1.47
 106,230 1.47 1.49 1.46 0 0 0
09/12/2020
1.47
 84,970 1.50 1.52 1.47 0 0 0
08/12/2020
1.50
 115,270 1.48 1.52 1.49 0 0 0
07/12/2020
1.48
 211,620 1.46 1.49 1.46 0 0 0
04/12/2020
1.46
 298,180 1.45 1.49 1.45 0 0 0
03/12/2020
1.45
 176,410 1.45 1.47 1.45 0 0 0
02/12/2020
1.45
 74,680 1.45 1.48 1.45 0 0 0
01/12/2020
1.45
 211,310 1.46 1.46 1.44 0 0 0
30/11/2020
1.46
 99,690 1.44 1.46 1.44 0 0 0
27/11/2020
1.44
 146,920 1.47 1.49 1.44 0 0 0
26/11/2020
1.47
 304,320 1.43 1.47 1.42 1,000 0 0.0
25/11/2020
1.43
 248,740 1.46 1.46 1.43 0 0 0
24/11/2020
1.46
 179,830 1.46 1.49 1.45 10,540 0 0.0
23/11/2020
1.46
 141,650 1.54 1.54 1.46 0 0 0
20/11/2020
1.54
 334,110 1.54 1.61 1.54 0 0 0
19/11/2020
1.54
 602,280 1.44 1.54 1.44 20,000 0 0.1
18/11/2020
1.44
 146,660 1.43 1.44 1.42 820 0 0.0
17/11/2020
1.43
 181,300 1.43 1.44 1.42 0 0 0
16/11/2020
1.43
 55,030 1.43 1.45 1.42 0 0 0
13/11/2020
1.43
 80,080 1.43 1.44 1.42 0 0 0
12/11/2020
1.43
 184,770 1.43 1.45 1.42 0 29,000 -0.1
11/11/2020
1.43
 159,990 1.43 1.46 1.42 0 29,940 -0.1
10/11/2020
1.43
 251,470 1.44 1.47 1.43 0 50,000 -0.1
09/11/2020
1.44
 189,300 1.43 1.46 1.43 3,000 37,800 -0.1
06/11/2020
1.43
 140,340 1.43 1.45 1.42 0 23,760 -0.1
05/11/2020
1.43
 311,200 1.47 1.48 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |