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)
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
05/08/2020
2.54
 108,140 2.54 2.63 2.51 0 0 0
04/08/2020
2.54
 1,344,260 2.38 2.54 2.29 0 0 0
03/08/2020
2.38
 659,040 2.53 2.53 2.35 0 0 0
31/07/2020
2.53
 84,090 2.37 2.53 2.31 0 0 0
30/07/2020
2.37
 703,040 2.21 2.37 2.21 0 0 0
29/07/2020
2.21
 165,690 2.31 2.32 2.16 0 0 0
28/07/2020
2.31
 997,050 2.16 2.31 2.04 0 0 0
27/07/2020
2.16
 415,730 2.32 2.32 2.16 0 0 0
24/07/2020
2.32
 465,910 2.49 2.49 2.32 0 0 0
23/07/2020
2.49
 510,890 2.48 2.51 2.46 0 0 0
22/07/2020
2.48
 578,510 2.46 2.52 2.46 0 0 0
21/07/2020
2.46
 420,470 2.51 2.51 2.43 0 0 0
20/07/2020
2.51
 343,250 2.54 2.58 2.42 0 0 0
17/07/2020
2.54
 474,470 2.51 2.55 2.50 170,500 0 0.6
16/07/2020
2.51
 3,612,360 2.65 2.66 2.46 0 0 0
15/07/2020
2.65
 153,190 2.65 2.71 2.64 0 0 0
14/07/2020
2.65
 510,030 2.58 2.65 2.56 0 0 0
13/07/2020
2.58
 505,100 2.70 2.70 2.54 0 500 -0.0
10/07/2020
2.70
 1,151,810 2.79 2.80 2.61 0 0 0
09/07/2020
2.79
 2,897,490 2.66 2.83 2.49 1,000 0 0.0
08/07/2020
2.66
 675,710 2.62 2.76 2.55 500 0 0.0
07/07/2020
2.62
 721,110 2.55 2.71 2.54 0 0 0
06/07/2020
2.55
 189,550 2.63 2.63 2.48 0 0 0
03/07/2020
2.63
 345,110 2.54 2.68 2.49 0 0 0
02/07/2020
2.54
 305,230 2.54 2.58 2.50 0 0 0
01/07/2020
2.54
 1,773,540 2.37 2.54 2.29 0 0 0
30/06/2020
2.37
 162,820 2.34 2.39 2.26 0 1,500 -0.0
29/06/2020
2.34
 249,040 2.51 2.51 2.34 0 1,500 -0.0
26/06/2020
2.51
 789,230 2.46 2.61 2.44 0 1,500 -0.0
25/06/2020
2.46
 95,920 2.45 2.46 2.41 0 0 0
24/06/2020
2.45
 373,170 2.47 2.53 2.45 0 0 0
23/06/2020
2.47
 202,480 2.48 2.49 2.43 0 0 0
22/06/2020
2.48
 263,150 2.48 2.50 2.40 1,500 0 0.0
19/06/2020
2.48
 331,570 2.43 2.50 2.37 0 0 0
18/06/2020
2.43
 123,940 2.47 2.47 2.40 0 0 0
17/06/2020
2.47
 88,040 2.55 2.55 2.43 0 0 0
16/06/2020
2.55
 349,320 2.51 2.56 2.49 0 0 0
15/06/2020
2.51
 1,159,320 2.38 2.54 2.38 0 0 0
12/06/2020
2.38
 323,950 2.51 2.51 2.35 0 0 0
11/06/2020
2.51
 1,387,690 2.57 2.62 2.43 4,050 0 0.0
10/06/2020
2.57
 642,410 2.72 2.73 2.55 0 0 0
09/06/2020
2.72
 3,789,620 2.54 2.72 2.43 0 1,000 -0.0
08/06/2020
2.54
 3,466,980 2.41 2.57 2.43 4,000 0 0.0
05/06/2020
2.41
 2,695,880 2.26 2.41 2.25 0 0 0
04/06/2020
2.26
 1,783,030 2.15 2.29 2.13 1,080 0 0.0
03/06/2020
2.15
 144,850 2.18 2.18 2.14 0 0 0
02/06/2020
2.18
 160,840 2.17 2.26 2.17 0 0 0
01/06/2020
2.17
 470,270 2.12 2.22 2.13 0 0 0
29/05/2020
2.12
 663,540 2.18 2.24 2.12 0 0 0
28/05/2020
2.18
 170,380 2.21 2.23 2.18 0 0 0
27/05/2020
2.21
 243,170 2.25 2.25 2.18 0 0 0
26/05/2020
2.25
 3,033,220 2.37 2.49 2.21 0 0 0
25/05/2020
2.37
 2,053,420 2.22 2.37 2.20 0 0 0
22/05/2020
2.22
 446,670 2.22 2.29 2.20 0 0 0
21/05/2020
2.22
 961,650 2.38 2.38 2.22 0 0 0
20/05/2020
2.38
 115,860 2.47 2.49 2.38 0 0 0
19/05/2020
2.47
 146,050 2.49 2.50 2.46 0 0 0
18/05/2020
2.49
 191,230 2.51 2.51 2.47 0 0 0
15/05/2020
2.51
 391,260 2.53 2.54 2.49 0 0 0
14/05/2020
2.53
 581,290 2.49 2.56 2.47 0 0 0
13/05/2020
2.49
 282,230 2.60 2.60 2.47 0 0 0
12/05/2020
2.60
 347,120 2.65 2.65 2.54 0 0 0
11/05/2020
2.65
 1,302,450 2.52 2.69 2.37 500 0 0.0
08/05/2020
2.52
 2,388,730 2.71 2.71 2.52 8,000 0 0.0
07/05/2020
2.71
 307,520 2.65 2.71 2.51 0 0 0
06/05/2020
2.65
 1,723,100 2.85 2.88 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |