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)
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
10/03/2020
1.43
 59,560 1.41 1.43 1.32 0 40 -0
09/03/2020
1.41
 701,950 1.51 1.51 1.41 0 0 0
06/03/2020
1.51
 2,023,320 1.42 1.51 1.45 0 0 0
05/03/2020
1.42
 654,360 1.36 1.45 1.39 0 0 0
04/03/2020
1.36
 174,540 1.39 1.43 1.36 0 0 0
03/03/2020
1.39
 109,190 1.36 1.45 1.36 0 0 0
02/03/2020
1.36
 159,060 1.36 1.39 1.36 0 0 0
28/02/2020
1.36
 110,720 1.41 1.41 1.35 0 0 0
27/02/2020
1.41
 52,070 1.42 1.42 1.36 0 0 0
26/02/2020
1.42
 109,030 1.42 1.42 1.33 0 0 0
25/02/2020
1.42
 439,400 1.48 1.48 1.38 0 0 0
24/02/2020
1.48
 278,180 1.59 1.59 1.48 0 0 0
21/02/2020
1.59
 811,740 1.58 1.65 1.54 0 0 0
20/02/2020
1.58
 1,484,730 1.50 1.60 1.54 300 0 0.0
19/02/2020
1.50
 1,551,140 1.40 1.50 1.44 0 0 0
18/02/2020
1.40
 45,500 1.41 1.44 1.39 0 0 0
17/02/2020
1.41
 49,910 1.50 1.50 1.40 0 0 0
14/02/2020
1.50
 52,720 1.52 1.56 1.47 0 0 0
13/02/2020
1.52
 330,100 1.53 1.62 1.48 0 0 0
12/02/2020
1.53
 924,570 1.43 1.53 1.43 0 0 0
11/02/2020
1.43
 302,250 1.36 1.45 1.36 0 0 0
10/02/2020
1.36
 65,010 1.36 1.38 1.30 0 0 0
07/02/2020
1.36
 133,820 1.32 1.37 1.32 0 0 0
06/02/2020
1.32
 150,850 1.27 1.33 1.24 0 0 0
05/02/2020
1.27
 74,430 1.27 1.31 1.24 0 0 0
04/02/2020
1.27
 120,590 1.27 1.30 1.19 0 0 0
03/02/2020
1.27
 232,900 1.32 1.32 1.23 300 0 0.0
31/01/2020
1.32
 267,430 1.40 1.40 1.32 0 0 0
30/01/2020
1.40
 122,490 1.45 1.45 1.37 0 0 0
22/01/2020
1.45
 103,520 1.43 1.46 1.42 0 0 0
21/01/2020
1.43
 113,380 1.46 1.46 1.39 0 0 0
20/01/2020
1.46
 65,410 1.46 1.47 1.42 0 0 0
17/01/2020
1.46
 116,550 1.44 1.50 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |