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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |