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

7.93
0
(0%)
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
(2026-02-23) 		-0.24 -2.94% 563,600 -200 -0.0
7.65
8.28
7.93
2 tháng
(2026-01-19) 		0.36 4.76% 1,384,400 1,600 0.0
7.48
8.28
7.93
3 tháng
(2025-12-18) 		0.35 4.62% 1,930,900 -3,200 -0.0
7.33
8.28
7.93
6 tháng
(2025-09-19) 		-0.45 -5.37% 3,145,600 -19,900 -0.2
7.33
8.38
7.93
12 tháng
(2025-03-24) 		0.10 1.28% 14,869,100 6,100 -0.1
6.16
8.46
7.93
24 tháng
(2024-03-28) 		-3.17 -28.56% 102,818,200 -863,100 -8.9
6.16
11.90
7.93
36 tháng
(2023-04-03) 		2.38 42.93% 249,091,500 54,004 -0.1
5.48
11.90
7.93
60 tháng
(2021-04-13) 		3.87 95.51% 553,559,400 68,338 -3.1
3.23
12.99
7.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
2.82
 435,650 2.84 2.85 2.80 0 0 0
15/07/2019
2.84
 29,850 2.80 2.85 2.80 0 0 0
12/07/2019
2.80
 14,520 2.82 2.85 2.74 0 0 0
11/07/2019
2.82
 127,150 2.72 2.88 2.73 0 0 0
10/07/2019
2.72
 14,040 2.71 2.75 2.72 0 0 0
09/07/2019
2.71
 84,770 2.69 2.74 2.69 0 0 0
08/07/2019
2.69
 15,870 2.69 2.73 2.68 0 0 0
05/07/2019
2.69
 4,720 2.79 2.79 2.68 40 0 0.0
04/07/2019
2.79
 144,660 2.76 2.80 2.67 0 0 0
03/07/2019
2.76
 210,500 2.71 2.79 2.66 0 0 0
02/07/2019
2.71
 26,240 2.80 2.80 2.71 0 0 0
01/07/2019
2.80
 320,960 2.63 2.80 2.73 0 0 0
28/06/2019
2.63
 469,860 2.65 2.65 2.63 0 0 0
27/06/2019
2.65
 27,670 2.65 2.66 2.65 0 0 0
26/06/2019
2.65
 823,750 2.71 2.71 2.65 0 0 0
25/06/2019
2.71
 28,130 2.66 2.77 2.66 0 0 0
24/06/2019
2.66
 82,470 2.83 2.83 2.66 0 0 0
21/06/2019
2.83
 12,540 2.82 2.83 2.80 0 0 0
20/06/2019
2.82
 97,390 2.80 2.82 2.77 0 0 0
19/06/2019
2.80
 37,230 2.81 2.85 2.80 0 0 0
18/06/2019
2.81
 107,140 2.81 2.84 2.80 0 0 0
17/06/2019
2.81
 151,050 2.91 2.91 2.81 0 0 0
14/06/2019
2.91
 87,470 2.82 2.91 2.80 0 0 0
13/06/2019
2.82
 55,500 2.82 2.82 2.80 0 0 0
12/06/2019
2.82
 37,340 2.82 2.84 2.82 0 0 0
11/06/2019
2.82
 228,960 2.84 2.84 2.80 0 0 0
10/06/2019
2.84
 37,680 2.82 2.84 2.82 0 0 0
07/06/2019
2.82
 39,180 2.87 2.88 2.82 0 0 0
06/06/2019
2.87
 57,290 2.90 2.90 2.82 0 0 0
05/06/2019
2.90
 37,800 2.82 2.92 2.80 0 0 0
04/06/2019
2.82
 47,880 2.82 2.84 2.80 0 0 0
03/06/2019
2.82
 100,930 2.88 2.88 2.81 0 0 0
31/05/2019
2.88
 78,830 2.90 3.09 2.88 0 0 0
30/05/2019
2.90
 81,770 2.91 2.95 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |