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)
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
28/11/2019
2.60
 1,193,330 2.43 2.60 2.42 0 0 0
27/11/2019
2.43
 130,720 2.49 2.49 2.43 0 0 0
26/11/2019
2.49
 80,040 2.48 2.51 2.38 0 0 0
25/11/2019
2.48
 37,040 2.46 2.50 2.39 0 0 0
22/11/2019
2.46
 217,060 2.64 2.65 2.46 0 0 0
21/11/2019
2.64
 219,910 2.73 2.73 2.54 0 0 0
20/11/2019
2.73
 1,064,070 2.84 2.95 2.65 0 0 0
19/11/2019
2.84
 744,580 2.95 3.08 2.80 0 0 0
18/11/2019
2.95
 357,220 3.10 3.10 2.90 0 0 0
15/11/2019
3.10
 905,310 3.03 3.17 2.82 0 0 0
14/11/2019
3.03
 1,338,290 2.84 3.03 2.67 1,700 0 0.0
13/11/2019
2.84
 815,210 2.92 3.12 2.80 0 0 0
12/11/2019
2.92
 657,280 2.74 2.92 2.87 0 0 0
11/11/2019
2.74
 1,032,710 2.56 2.74 2.68 0 0 0
08/11/2019
2.56
 1,127,590 2.40 2.56 2.37 1,500 0 0.0
07/11/2019
2.40
 17,700 2.40 2.40 2.37 0 0 0
06/11/2019
2.40
 140,280 2.40 2.41 2.32 0 0 0
05/11/2019
2.40
 66,670 2.42 2.43 2.37 0 0 0
04/11/2019
2.42
 75,240 2.49 2.49 2.36 0 0 0
01/11/2019
2.49
 7,460 2.49 2.49 2.46 0 0 0
31/10/2019
2.49
 12,510 2.48 2.49 2.46 0 0 0
30/10/2019
2.48
 20,260 2.49 2.49 2.46 0 0 0
29/10/2019
2.49
 27,940 2.49 2.49 2.48 0 0 0
28/10/2019
2.49
 28,000 2.50 2.50 2.44 0 0 0
25/10/2019
2.50
 9,200 2.50 2.51 2.49 0 0 0
24/10/2019
2.50
 42,780 2.49 2.50 2.48 0 0 0
23/10/2019
2.49
 70,690 2.49 2.65 2.49 0 0 0
22/10/2019
2.49
 71,610 2.51 2.51 2.49 0 0 0
21/10/2019
2.51
 140,110 2.66 2.66 2.51 4,000 0 0.0
18/10/2019
2.66
 144,590 2.51 2.66 2.51 0 0 0
17/10/2019
2.51
 1,062,460 2.50 2.52 2.48 0 0 0
16/10/2019
2.50
 43,560 2.51 2.51 2.48 0 0 0
15/10/2019
2.51
 17,990 2.51 2.51 2.49 0 0 0
14/10/2019
2.51
 38,940 2.51 2.54 2.48 0 0 0
11/10/2019
2.51
 16,750 2.51 2.51 2.49 0 0 0
10/10/2019
2.51
 120,770 2.50 2.54 2.50 0 0 0
09/10/2019
2.50
 245,590 2.51 2.57 2.50 0 0 0
08/10/2019
2.51
 240,170 2.53 2.54 2.51 0 0 0
07/10/2019
2.53
 5,110 2.53 2.53 2.51 0 0 0
04/10/2019
2.53
 42,040 2.51 2.55 2.51 0 0 0
03/10/2019
2.51
 136,570 2.51 2.51 2.49 0 0 0
02/10/2019
2.51
 13,280 2.51 2.51 2.49 3,000 0 0.0
01/10/2019
2.51
 57,760 2.51 2.52 2.49 0 0 0
30/09/2019
2.51
 12,840 2.54 2.63 2.51 0 0 0
27/09/2019
2.54
 7,880 2.51 2.57 2.49 0 0 0
26/09/2019
2.51
 41,510 2.51 2.54 2.48 0 0 0
25/09/2019
2.51
 88,110 2.52 2.58 2.51 0 0 0
24/09/2019
2.52
 41,700 2.63 2.63 2.52 0 0 0
23/09/2019
2.63
 6,890 2.58 2.65 2.57 0 0 0
20/09/2019
2.58
 102,470 2.51 2.67 2.49 0 0 0
19/09/2019
2.51
 172,260 2.51 2.51 2.49 0 0 0
18/09/2019
2.51
 33,260 2.49 2.57 2.49 0 0 0
17/09/2019
2.49
 132,710 2.54 2.54 2.44 0 0 0
16/09/2019
2.54
 105,140 2.58 2.58 2.51 6,000 0 0.0
13/09/2019
2.58
 107,330 2.51 2.58 2.49 2,000 0 0.0
12/09/2019
2.51
 57,680 2.50 2.52 2.51 0 0 0
11/09/2019
2.50
 84,530 2.50 2.50 2.50 0 0 0
10/09/2019
2.50
 204,660 2.49 2.53 2.48 0 0 0
09/09/2019
2.49
 50,400 2.54 2.55 2.49 0 0 0
06/09/2019
2.54
 15,430 2.54 2.57 2.52 0 0 0
05/09/2019
2.54
 35,800 2.54 2.58 2.51 0 0 0
04/09/2019
2.54
 139,120 2.58 2.59 2.51 0 0 0
03/09/2019
2.58
 366,090 2.65 2.66 2.47 0 0 0
30/08/2019
2.65
 126,690 2.67 2.67 2.64 0 0 0
29/08/2019
2.67
 137,440 2.65 2.67 2.59 0 0 0
28/08/2019
2.65
 53,160 2.63 2.66 2.52 0 0 0
27/08/2019
2.63
 23,750 2.64 2.66 2.58 0 0 0
26/08/2019
2.64
 13,870 2.68 2.68 2.63 0 0 0
23/08/2019
2.68
 5,850 2.66 2.70 2.65 0 0 0
22/08/2019
2.66
 36,420 2.66 2.66 2.65 0 0 0
21/08/2019
2.66
 5,520 2.71 2.71 2.65 0 0 0
20/08/2019
2.71
 499,340 2.68 2.73 2.64 0 0 0
19/08/2019
2.68
 302,480 2.68 2.72 2.67 0 0 0
16/08/2019
2.68
 14,080 2.71 2.71 2.67 0 0 0
15/08/2019
2.71
 136,540 2.73 2.73 2.66 0 0 0
14/08/2019
2.73
 155,400 2.69 2.77 2.69 0 0 0
13/08/2019
2.69
 23,750 2.69 2.69 2.66 0 0 0
12/08/2019
2.69
 83,740 2.73 2.73 2.69 0 0 0
09/08/2019
2.73
 83,520 2.74 2.84 2.66 0 0 0
08/08/2019
2.74
 139,070 2.76 2.76 2.73 0 0 0
07/08/2019
2.76
 17,230 2.68 2.80 2.66 0 0 0
06/08/2019
2.68
 18,960 2.73 2.91 2.65 0 0 0
05/08/2019
2.73
 55,160 2.76 2.80 2.73 0 0 0
02/08/2019
2.76
 38,430 2.70 2.77 2.66 0 0 0
01/08/2019
2.70
 170,900 2.83 2.83 2.70 0 0 0
31/07/2019
2.83
 39,290 2.83 2.95 2.83 0 0 0
30/07/2019
2.83
 104,160 3.00 3.04 2.83 0 0 0
29/07/2019
3.00
 441,670 2.82 3.01 2.97 0 0 0
26/07/2019
2.82
 74,490 2.82 2.82 2.80 0 0 0
25/07/2019
2.82
 55,660 2.78 2.84 2.80 0 0 0
24/07/2019
2.78
 29,240 2.77 2.80 2.74 0 0 0
23/07/2019
2.77
 18,950 2.76 2.77 2.74 0 0 0
22/07/2019
2.76
 63,430 2.76 2.78 2.74 0 0 0
19/07/2019
2.76
 19,820 2.74 2.78 2.75 1,000 0 0.0
18/07/2019
2.74
 5,090 2.77 2.80 2.74 0 0 0
17/07/2019
2.77
 363,080 2.82 2.82 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |