CTCP Đầu tư Sản xuất và Thương mại HCD (hcd)

7.99
-0.01
(-0.12%)
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
(2026-04-06) 		0.26 3.34% 883,200 0 0
7.78
8.11
8
2 tháng
(2026-03-05) 		-0.13 -1.59% 1,220,800 -4,800 -0.0
7.65
8.17
8
3 tháng
(2026-02-03) 		0.27 3.47% 1,822,900 -1,900 -0.0
7.65
8.28
8
6 tháng
(2025-11-05) 		0.28 3.61% 3,278,700 -9,200 -0.1
7.33
8.28
8
12 tháng
(2025-05-09) 		1.13 16.35% 13,293,200 3,400 -0.1
6.80
8.46
8
24 tháng
(2024-05-14) 		-1.78 -18.13% 84,149,200 -412,200 -3.9
6.16
11.90
8
36 tháng
(2023-05-22) 		2.30 40.12% 241,137,200 56,304 0.3
5.57
11.90
8
60 tháng
(2021-05-31) 		4.70 140.66% 524,647,600 -167,762 -4.2
3.34
12.99
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
2.66
 1,689,590 2.49 2.66 2.49 0 0 0
24/04/2020
2.49
 285,150 2.49 2.50 2.43 0 0 0
23/04/2020
2.49
 421,530 2.63 2.65 2.47 0 0 0
22/04/2020
2.63
 1,696,430 2.54 2.72 2.50 100 0 0.0
21/04/2020
2.54
 1,445,390 2.38 2.54 2.26 0 0 0
20/04/2020
2.38
 711,430 2.23 2.38 2.23 0 43,370 -0.1
17/04/2020
2.23
 1,634,800 2.39 2.52 2.23 0 0 0
16/04/2020
2.39
 1,551,330 2.23 2.39 2.14 0 0 0
15/04/2020
2.23
 670,160 2.09 2.23 2.09 0 0 0
14/04/2020
2.09
 378,720 1.96 2.09 1.99 0 0 0
13/04/2020
1.96
 578,320 2.10 2.10 1.96 0 0 0
10/04/2020
2.10
 580,150 2.18 2.32 2.03 0 0 0
09/04/2020
2.18
 421,360 2.04 2.18 2.08 0 0 0
08/04/2020
2.04
 979,800 1.90 2.04 1.88 0 0 0
07/04/2020
1.90
 654,300 1.78 1.90 1.84 0 0 0
06/04/2020
1.78
 208,670 1.67 1.78 1.70 0 0 0
03/04/2020
1.67
 78,930 1.64 1.70 1.55 0 0 0
01/04/2020
1.64
 154,000 1.54 1.64 1.47 0 0 0
31/03/2020
1.54
 355,690 1.59 1.63 1.47 0 0 0
30/03/2020
1.59
 200,320 1.60 1.60 1.53 0 0 0
27/03/2020
1.60
 642,560 1.50 1.60 1.45 0 0 0
26/03/2020
1.50
 13,120 1.54 1.64 1.50 0 0 0
25/03/2020
1.54
 24,380 1.48 1.58 1.53 0 0 0
24/03/2020
1.48
 133,380 1.57 1.59 1.47 0 0 0
23/03/2020
1.57
 87,640 1.69 1.72 1.57 0 0 0
20/03/2020
1.69
 10,180 1.66 1.70 1.63 0 0 0
19/03/2020
1.66
 203,420 1.78 1.78 1.66 0 50 -0.0
18/03/2020
1.78
 84,510 1.71 1.78 1.73 0 0 0
17/03/2020
1.71
 29,310 1.68 1.71 1.64 0 0 0
16/03/2020
1.68
 66,700 1.68 1.71 1.68 0 0 0
13/03/2020
1.68
 80,190 1.66 1.70 1.59 0 80 -0.0
12/03/2020
1.66
 160,860 1.71 1.76 1.62 0 150 -0.0
11/03/2020
1.71
 172,580 1.78 1.83 1.67 0 0 0
10/03/2020
1.78
 59,560 1.76 1.78 1.65 0 40 -0
09/03/2020
1.76
 701,950 1.89 1.89 1.76 0 0 0
06/03/2020
1.89
 2,023,320 1.77 1.89 1.81 0 0 0
05/03/2020
1.77
 654,360 1.70 1.81 1.73 0 0 0
04/03/2020
1.70
 174,540 1.74 1.78 1.70 0 0 0
03/03/2020
1.74
 109,190 1.70 1.81 1.70 0 0 0
02/03/2020
1.70
 159,060 1.70 1.74 1.70 0 0 0
28/02/2020
1.70
 110,720 1.76 1.76 1.69 0 0 0
27/02/2020
1.76
 52,070 1.77 1.77 1.70 0 0 0
26/02/2020
1.77
 109,030 1.77 1.77 1.67 0 0 0
25/02/2020
1.77
 439,400 1.85 1.85 1.73 0 0 0
24/02/2020
1.85
 278,180 1.98 1.98 1.85 0 0 0
21/02/2020
1.98
 811,740 1.98 2.06 1.92 0 0 0
20/02/2020
1.98
 1,484,730 1.87 2.00 1.92 300 0 0.0
19/02/2020
1.87
 1,551,140 1.76 1.87 1.80 0 0 0
18/02/2020
1.76
 45,500 1.76 1.80 1.74 0 0 0
17/02/2020
1.76
 49,910 1.88 1.88 1.76 0 0 0
14/02/2020
1.88
 52,720 1.90 1.95 1.84 0 0 0
13/02/2020
1.90
 330,100 1.92 2.03 1.85 0 0 0
12/02/2020
1.92
 924,570 1.79 1.92 1.79 0 0 0
11/02/2020
1.79
 302,250 1.70 1.81 1.70 0 0 0
10/02/2020
1.70
 65,010 1.70 1.73 1.62 0 0 0
07/02/2020
1.70
 133,820 1.65 1.72 1.65 0 0 0
06/02/2020
1.65
 150,850 1.59 1.67 1.55 0 0 0
05/02/2020
1.59
 74,430 1.59 1.64 1.56 0 0 0
04/02/2020
1.59
 120,590 1.59 1.62 1.49 0 0 0
03/02/2020
1.59
 232,900 1.65 1.65 1.54 300 0 0.0
31/01/2020
1.65
 267,430 1.76 1.76 1.64 0 0 0
30/01/2020
1.76
 122,490 1.81 1.81 1.72 0 0 0
22/01/2020
1.81
 103,520 1.79 1.82 1.77 0 0 0
21/01/2020
1.79
 113,380 1.82 1.82 1.73 0 0 0
20/01/2020
1.82
 65,410 1.83 1.84 1.78 0 0 0
17/01/2020
1.83
 116,550 1.80 1.88 1.77 0 0 0
16/01/2020
1.80
 266,140 1.78 1.84 1.80 0 0 0
15/01/2020
1.78
 122,480 1.89 1.89 1.78 0 0 0
14/01/2020
1.89
 223,630 1.92 1.94 1.81 0 0 0
13/01/2020
1.92
 162,570 1.92 1.92 1.89 0 0 0
10/01/2020
1.92
 439,540 2.00 2.06 1.89 0 0 0
09/01/2020
2.00
 139,320 1.99 2.09 1.99 1,500 0 0.0
08/01/2020
1.99
 355,330 2.10 2.11 1.98 0 0 0
07/01/2020
2.10
 267,050 2.06 2.18 2.06 0 0 0
06/01/2020
2.06
 152,590 2.10 2.10 2.00 0 0 0
03/01/2020
2.10
 582,910 2.17 2.18 2.06 5,000 2,700 0.0
02/01/2020
2.17
 119,490 2.09 2.18 2.06 0 0 0
31/12/2019
2.09
 305,130 2.14 2.15 2.06 5,000 0 0.0
30/12/2019
2.14
 256,460 2.15 2.19 2.12 1,000 0 0.0
27/12/2019
2.15
 246,050 2.29 2.29 2.14 0 0 0
26/12/2019
2.29
 1,434,900 2.35 2.35 2.21 0 0 0
25/12/2019
2.35
 522,480 2.43 2.53 2.29 0 0 0
24/12/2019
2.43
 3,410,070 2.27 2.43 2.27 1,000 0 0.0
23/12/2019
2.27
 1,359,910 2.12 2.27 2.11 0 0 0
20/12/2019
2.12
 201,420 2.12 2.15 2.09 3,000 0 0.0
19/12/2019
2.12
 263,530 2.18 2.19 2.11 0 0 0
18/12/2019
2.18
 180,700 2.15 2.19 2.14 0 0 0
17/12/2019
2.15
 345,210 2.21 2.23 2.14 0 0 0
16/12/2019
2.21
 225,860 2.15 2.23 2.14 0 0 0
13/12/2019
2.15
 264,720 2.21 2.21 2.06 700 0 0.0
12/12/2019
2.21
 1,238,460 2.26 2.26 2.19 0 0 0
11/12/2019
2.26
 135,710 2.25 2.26 2.21 3,000 0 0.0
10/12/2019
2.25
 546,050 2.24 2.37 2.22 0 0 0
09/12/2019
2.24
 1,638,810 2.10 2.24 2.10 670 0 0.0
06/12/2019
2.10
 236,800 2.23 2.23 2.08 10,000 0 0.0
05/12/2019
2.23
 1,598,270 2.39 2.39 2.23 1,300 0 0.0
04/12/2019
2.39
 443,910 2.37 2.41 2.25 0 0 0
03/12/2019
2.37
 2,121,680 2.54 2.54 2.37 300 0 0.0
02/12/2019
2.54
 1,826,450 2.62 2.62 2.44 0 0 0
29/11/2019
2.62
 251,900 2.60 2.73 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |