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)
21/12/2020
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
04/11/2020
1.47
 221,560 1.48 1.49 1.46 0 0 0
03/11/2020
1.48
 292,380 1.49 1.53 1.46 0 0 0
02/11/2020
1.49
 546,560 1.40 1.49 1.41 0 0 0
30/10/2020
1.40
 144,230 1.38 1.41 1.39 0 0 0
29/10/2020
1.38
 408,000 1.40 1.40 1.35 0 0 0
28/10/2020
1.40
 207,430 1.42 1.43 1.39 0 0 0
27/10/2020
1.42
 557,450 1.47 1.48 1.39 7,000 0 0.0
26/10/2020
1.47
 232,070 1.52 1.52 1.46 16,100 0 0.0
23/10/2020
1.52
 322,550 1.52 1.57 1.52 0 0 0
22/10/2020
1.52
 349,340 1.46 1.53 1.47 0 0 0
21/10/2020
1.46
 1,515,820 1.57 1.57 1.46 0 0 0
20/10/2020
1.57
 184,700 1.58 1.59 1.56 0 0 0
19/10/2020
1.58
 200,440 1.58 1.59 1.56 0 0 0
16/10/2020
1.58
 480,790 1.62 1.63 1.57 0 0 0
15/10/2020
1.62
 494,380 1.65 1.65 1.61 0 0 0
14/10/2020
1.65
 280,990 1.66 1.68 1.65 0 0 0
13/10/2020
1.66
 576,640 1.69 1.70 1.65 0 0 0
12/10/2020
1.69
 325,500 1.71 1.71 1.68 0 10 -0
09/10/2020
1.71
 285,790 1.71 1.72 1.70 0 0 0
08/10/2020
1.71
 390,810 1.73 1.73 1.70 0 0 0
07/10/2020
1.73
 419,880 1.72 1.73 1.70 0 0 0
06/10/2020
1.72
 399,680 1.72 1.73 1.70 0 0 0
05/10/2020
1.72
 410,600 1.69 1.73 1.69 0 0 0
02/10/2020
1.69
 525,300 1.69 1.73 1.65 0 0 0
01/10/2020
1.69
 247,870 1.70 1.72 1.69 0 0 0
30/09/2020
1.70
 471,550 1.72 1.72 1.68 0 0 0
29/09/2020
1.72
 315,280 1.73 1.76 1.72 500 0 0.0
28/09/2020
1.73
 494,760 1.73 1.78 1.72 0 0 0
25/09/2020
1.73
 508,570 1.75 1.76 1.73 0 0 0
24/09/2020
1.75
 562,020 1.75 1.76 1.74 0 0 0
23/09/2020
1.75
 410,950 1.75 1.78 1.75 1,300 0 0.0
22/09/2020
1.75
 332,440 1.78 1.78 1.75 0 0 0
21/09/2020
1.78
 537,960 1.78 1.78 1.76 0 0 0
18/09/2020
1.78
 278,420 1.76 1.78 1.76 500 0 0.0
17/09/2020
1.76
 555,920 1.78 1.78 1.76 900 0 0.0
16/09/2020
1.78
 279,650 1.79 1.80 1.77 0 0 0
15/09/2020
1.79
 415,340 1.81 1.83 1.79 0 0 0
14/09/2020
1.81
 746,300 1.75 1.81 1.73 500 0 0.0
11/09/2020
1.75
 1,198,270 1.76 1.77 1.71 500 0 0.0
10/09/2020
1.76
 823,570 1.75 1.76 1.73 0 0 0
09/09/2020
1.75
 684,690 1.77 1.77 1.71 0 0 0
08/09/2020
1.77
 622,010 1.76 1.79 1.75 1,000 0 0.0
07/09/2020
1.76
 910,110 1.78 1.81 1.76 0 0 0
04/09/2020
1.78
 672,020 1.80 1.82 1.77 0 0 0
03/09/2020
1.80
 1,474,130 1.79 1.83 1.77 900 0 0.0
01/09/2020
1.79
 1,153,010 1.82 1.83 1.76 1,000 0 0.0
31/08/2020
1.82
 140,570 1.84 1.85 1.82 600 0 0.0
28/08/2020
1.84
 418,980 1.82 1.86 1.82 0 0 0
27/08/2020
1.82
 1,479,070 1.86 1.87 1.77 1,100 0 0.0
26/08/2020
1.86
 220,660 1.82 1.87 1.81 400 0 0.0
25/08/2020
1.82
 1,212,950 1.89 1.90 1.82 1,800 0 0.0
24/08/2020
1.89
 439,000 1.89 1.91 1.88 0 0 0
21/08/2020
1.89
 162,270 1.85 1.91 1.85 0 0 0
20/08/2020
1.85
 116,660 1.88 1.88 1.83 0 0 0
19/08/2020
1.88
 436,310 1.91 1.92 1.83 0 0 0
18/08/2020
1.91
 126,460 1.90 1.94 1.88 0 0 0
17/08/2020
1.90
 159,360 1.94 1.94 1.86 0 0 0
14/08/2020
1.94
 239,080 1.95 1.97 1.89 0 0 0
13/08/2020
1.95
 490,590 1.89 1.97 1.88 10 0 0.0
12/08/2020
1.89
 1,688,050 2.03 2.03 1.89 0 0 0
11/08/2020
2.03
 3,290,400 2.18 2.18 2.03 0 0 0
10/08/2020
2.18
 526,380 2.06 2.18 2.01 0 0 0
07/08/2020
2.06
 819,070 2.04 2.06 2.00 0 0 0
06/08/2020
2.04
 406,650 2.04 2.08 1.95 0 0 0
05/08/2020
2.04
 108,140 2.04 2.11 2.01 0 0 0
04/08/2020
2.04
 1,344,260 1.91 2.04 1.83 0 0 0
03/08/2020
1.91
 659,040 2.02 2.02 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |