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)
31/07/2020
2.02
 84,090 1.89 2.02 1.85 0 0 0
30/07/2020
1.89
 703,040 1.77 1.89 1.77 0 0 0
29/07/2020
1.77
 165,690 1.85 1.85 1.73 0 0 0
28/07/2020
1.85
 997,050 1.73 1.85 1.63 0 0 0
27/07/2020
1.73
 415,730 1.86 1.86 1.73 0 0 0
24/07/2020
1.86
 465,910 1.99 1.99 1.86 0 0 0
23/07/2020
1.99
 510,890 1.98 2.01 1.96 0 0 0
22/07/2020
1.98
 578,510 1.97 2.02 1.97 0 0 0
21/07/2020
1.97
 420,470 2.01 2.01 1.94 0 0 0
20/07/2020
2.01
 343,250 2.04 2.06 1.94 0 0 0
17/07/2020
2.04
 474,470 2.01 2.04 2.00 170,500 0 0.6
16/07/2020
2.01
 3,612,360 2.12 2.13 1.97 0 0 0
15/07/2020
2.12
 153,190 2.12 2.17 2.11 0 0 0
14/07/2020
2.12
 510,030 2.06 2.12 2.05 0 0 0
13/07/2020
2.06
 505,100 2.16 2.16 2.04 0 500 -0.0
10/07/2020
2.16
 1,151,810 2.23 2.24 2.09 0 0 0
09/07/2020
2.23
 2,897,490 2.13 2.27 1.99 1,000 0 0.0
08/07/2020
2.13
 675,710 2.09 2.21 2.04 500 0 0.0
07/07/2020
2.09
 721,110 2.04 2.17 2.04 0 0 0
06/07/2020
2.04
 189,550 2.10 2.10 1.98 0 0 0
03/07/2020
2.10
 345,110 2.03 2.15 1.99 0 0 0
02/07/2020
2.03
 305,230 2.03 2.06 2.00 0 0 0
01/07/2020
2.03
 1,773,540 1.90 2.03 1.83 0 0 0
30/06/2020
1.90
 162,820 1.87 1.91 1.81 0 1,500 -0.0
29/06/2020
1.87
 249,040 2.01 2.01 1.87 0 1,500 -0.0
26/06/2020
2.01
 789,230 1.97 2.09 1.95 0 1,500 -0.0
25/06/2020
1.97
 95,920 1.96 1.97 1.93 0 0 0
24/06/2020
1.96
 373,170 1.98 2.02 1.96 0 0 0
23/06/2020
1.98
 202,480 1.98 1.99 1.94 0 0 0
22/06/2020
1.98
 263,150 1.98 2.00 1.92 1,500 0 0.0
19/06/2020
1.98
 331,570 1.95 2.00 1.90 0 0 0
18/06/2020
1.95
 123,940 1.98 1.98 1.92 0 0 0
17/06/2020
1.98
 88,040 2.04 2.04 1.95 0 0 0
16/06/2020
2.04
 349,320 2.01 2.05 1.99 0 0 0
15/06/2020
2.01
 1,159,320 1.91 2.04 1.91 0 0 0
12/06/2020
1.91
 323,950 2.01 2.01 1.88 0 0 0
11/06/2020
2.01
 1,387,690 2.05 2.09 1.95 4,050 0 0.0
10/06/2020
2.05
 642,410 2.18 2.18 2.04 0 0 0
09/06/2020
2.18
 3,789,620 2.04 2.18 1.95 0 1,000 -0.0
08/06/2020
2.04
 3,466,980 1.93 2.06 1.95 4,000 0 0.0
05/06/2020
1.93
 2,695,880 1.81 1.93 1.80 0 0 0
04/06/2020
1.81
 1,783,030 1.72 1.83 1.71 1,080 0 0.0
03/06/2020
1.72
 144,850 1.75 1.75 1.71 0 0 0
02/06/2020
1.75
 160,840 1.73 1.81 1.73 0 0 0
01/06/2020
1.73
 470,270 1.70 1.78 1.71 0 0 0
29/05/2020
1.70
 663,540 1.75 1.79 1.70 0 0 0
28/05/2020
1.75
 170,380 1.77 1.78 1.75 0 0 0
27/05/2020
1.77
 243,170 1.80 1.80 1.74 0 0 0
26/05/2020
1.80
 3,033,220 1.90 1.99 1.77 0 0 0
25/05/2020
1.90
 2,053,420 1.78 1.90 1.76 0 0 0
22/05/2020
1.78
 446,670 1.78 1.83 1.76 0 0 0
21/05/2020
1.78
 961,650 1.91 1.91 1.78 0 0 0
20/05/2020
1.91
 115,860 1.98 1.99 1.91 0 0 0
19/05/2020
1.98
 146,050 1.99 2.00 1.96 0 0 0
18/05/2020
1.99
 191,230 2.01 2.01 1.98 0 0 0
15/05/2020
2.01
 391,260 2.02 2.03 1.99 0 0 0
14/05/2020
2.02
 581,290 1.99 2.05 1.98 0 0 0
13/05/2020
1.99
 282,230 2.08 2.08 1.98 0 0 0
12/05/2020
2.08
 347,120 2.12 2.12 2.04 0 0 0
11/05/2020
2.12
 1,302,450 2.02 2.15 1.89 500 0 0.0
08/05/2020
2.02
 2,388,730 2.17 2.17 2.02 8,000 0 0.0
07/05/2020
2.17
 307,520 2.12 2.17 2.01 0 0 0
06/05/2020
2.12
 1,723,100 2.28 2.30 2.12 0 0 0
05/05/2020
2.28
 3,510,000 2.26 2.39 2.11 1,600 0 0.0
04/05/2020
2.26
 1,439,930 2.11 2.26 2.04 0 0 0
29/04/2020
2.11
 2,254,180 2.24 2.24 2.09 0 3,000 -0.0
28/04/2020
2.24
 488,490 2.13 2.27 2.04 0 0 0
27/04/2020
2.13
 1,689,590 1.99 2.13 1.99 0 0 0
24/04/2020
1.99
 285,150 1.99 2.00 1.95 0 0 0
23/04/2020
1.99
 421,530 2.11 2.12 1.98 0 0 0
22/04/2020
2.11
 1,696,430 2.04 2.18 2.00 100 0 0.0
21/04/2020
2.04
 1,445,390 1.91 2.04 1.81 0 0 0
20/04/2020
1.91
 711,430 1.78 1.91 1.78 0 43,370 -0.1
17/04/2020
1.78
 1,634,800 1.91 2.02 1.78 0 0 0
16/04/2020
1.91
 1,551,330 1.79 1.91 1.71 0 0 0
15/04/2020
1.79
 670,160 1.68 1.79 1.68 0 0 0
14/04/2020
1.68
 378,720 1.57 1.68 1.59 0 0 0
13/04/2020
1.57
 578,320 1.68 1.68 1.57 0 0 0
10/04/2020
1.68
 580,150 1.74 1.86 1.62 0 0 0
09/04/2020
1.74
 421,360 1.63 1.74 1.66 0 0 0
08/04/2020
1.63
 979,800 1.52 1.63 1.50 0 0 0
07/04/2020
1.52
 654,300 1.43 1.52 1.47 0 0 0
06/04/2020
1.43
 208,670 1.34 1.43 1.36 0 0 0
03/04/2020
1.34
 78,930 1.31 1.36 1.24 0 0 0
01/04/2020
1.31
 154,000 1.23 1.32 1.17 0 0 0
31/03/2020
1.23
 355,690 1.27 1.30 1.18 0 0 0
30/03/2020
1.27
 200,320 1.28 1.28 1.22 0 0 0
27/03/2020
1.28
 642,560 1.20 1.28 1.16 0 0 0
26/03/2020
1.20
 13,120 1.23 1.31 1.20 0 0 0
25/03/2020
1.23
 24,380 1.19 1.26 1.23 0 0 0
24/03/2020
1.19
 133,380 1.26 1.27 1.18 0 0 0
23/03/2020
1.26
 87,640 1.35 1.37 1.26 0 0 0
20/03/2020
1.35
 10,180 1.33 1.36 1.30 0 0 0
19/03/2020
1.33
 203,420 1.42 1.42 1.33 0 50 -0.0
18/03/2020
1.42
 84,510 1.37 1.43 1.39 0 0 0
17/03/2020
1.37
 29,310 1.35 1.37 1.32 0 0 0
16/03/2020
1.35
 66,700 1.35 1.37 1.35 0 0 0
13/03/2020
1.35
 80,190 1.33 1.36 1.27 0 80 -0.0
12/03/2020
1.33
 160,860 1.37 1.41 1.30 0 150 -0.0
11/03/2020
1.37
 172,580 1.43 1.46 1.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |