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)
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
16/01/2020
1.44
 266,140 1.43 1.47 1.44 0 0 0
15/01/2020
1.43
 122,480 1.51 1.51 1.43 0 0 0
14/01/2020
1.51
 223,630 1.53 1.55 1.45 0 0 0
13/01/2020
1.53
 162,570 1.53 1.54 1.51 0 0 0
10/01/2020
1.53
 439,540 1.60 1.65 1.51 0 0 0
09/01/2020
1.60
 139,320 1.59 1.67 1.59 1,500 0 0.0
08/01/2020
1.59
 355,330 1.68 1.69 1.59 0 0 0
07/01/2020
1.68
 267,050 1.65 1.74 1.65 0 0 0
06/01/2020
1.65
 152,590 1.68 1.68 1.60 0 0 0
03/01/2020
1.68
 582,910 1.73 1.74 1.65 5,000 2,700 0.0
02/01/2020
1.73
 119,490 1.68 1.74 1.65 0 0 0
31/12/2019
1.68
 305,130 1.71 1.72 1.65 5,000 0 0.0
30/12/2019
1.71
 256,460 1.72 1.75 1.70 1,000 0 0.0
27/12/2019
1.72
 246,050 1.83 1.83 1.71 0 0 0
26/12/2019
1.83
 1,434,900 1.88 1.88 1.76 0 0 0
25/12/2019
1.88
 522,480 1.94 2.02 1.83 0 0 0
24/12/2019
1.94
 3,410,070 1.82 1.94 1.82 1,000 0 0.0
23/12/2019
1.82
 1,359,910 1.70 1.82 1.69 0 0 0
20/12/2019
1.70
 201,420 1.70 1.72 1.68 3,000 0 0.0
19/12/2019
1.70
 263,530 1.74 1.75 1.69 0 0 0
18/12/2019
1.74
 180,700 1.72 1.75 1.71 0 0 0
17/12/2019
1.72
 345,210 1.77 1.79 1.71 0 0 0
16/12/2019
1.77
 225,860 1.72 1.79 1.71 0 0 0
13/12/2019
1.72
 264,720 1.77 1.77 1.65 700 0 0.0
12/12/2019
1.77
 1,238,460 1.81 1.81 1.75 0 0 0
11/12/2019
1.81
 135,710 1.80 1.81 1.77 3,000 0 0.0
10/12/2019
1.80
 546,050 1.79 1.89 1.78 0 0 0
09/12/2019
1.79
 1,638,810 1.68 1.79 1.68 670 0 0.0
06/12/2019
1.68
 236,800 1.78 1.78 1.66 10,000 0 0.0
05/12/2019
1.78
 1,598,270 1.91 1.91 1.78 1,300 0 0.0
04/12/2019
1.91
 443,910 1.89 1.93 1.80 0 0 0
03/12/2019
1.89
 2,121,680 2.04 2.04 1.89 300 0 0.0
02/12/2019
2.04
 1,826,450 2.09 2.09 1.95 0 0 0
29/11/2019
2.09
 251,900 2.08 2.18 2.08 0 0 0
28/11/2019
2.08
 1,193,330 1.94 2.08 1.94 0 0 0
27/11/2019
1.94
 130,720 1.99 1.99 1.94 0 0 0
26/11/2019
1.99
 80,040 1.98 2.01 1.91 0 0 0
25/11/2019
1.98
 37,040 1.96 2.00 1.91 0 0 0
22/11/2019
1.96
 217,060 2.11 2.12 1.96 0 0 0
21/11/2019
2.11
 219,910 2.18 2.18 2.04 0 0 0
20/11/2019
2.18
 1,064,070 2.27 2.36 2.12 0 0 0
19/11/2019
2.27
 744,580 2.36 2.47 2.24 0 0 0
18/11/2019
2.36
 357,220 2.48 2.48 2.32 0 0 0
15/11/2019
2.48
 905,310 2.42 2.54 2.26 0 0 0
14/11/2019
2.42
 1,338,290 2.27 2.42 2.14 1,700 0 0.0
13/11/2019
2.27
 815,210 2.34 2.50 2.24 0 0 0
12/11/2019
2.34
 657,280 2.19 2.34 2.30 0 0 0
11/11/2019
2.19
 1,032,710 2.05 2.19 2.15 0 0 0
08/11/2019
2.05
 1,127,590 1.92 2.05 1.89 1,500 0 0.0
07/11/2019
1.92
 17,700 1.92 1.92 1.90 0 0 0
06/11/2019
1.92
 140,280 1.92 1.93 1.86 0 0 0
05/11/2019
1.92
 66,670 1.94 1.95 1.89 0 0 0
04/11/2019
1.94
 75,240 1.99 1.99 1.89 0 0 0
01/11/2019
1.99
 7,460 1.99 1.99 1.97 0 0 0
31/10/2019
1.99
 12,510 1.98 1.99 1.97 0 0 0
30/10/2019
1.98
 20,260 1.99 1.99 1.96 0 0 0
29/10/2019
1.99
 27,940 1.99 1.99 1.98 0 0 0
28/10/2019
1.99
 28,000 2.00 2.00 1.95 0 0 0
25/10/2019
2.00
 9,200 2.00 2.01 1.99 0 0 0
24/10/2019
2.00
 42,780 1.99 2.00 1.98 0 0 0
23/10/2019
1.99
 70,690 1.99 2.12 1.99 0 0 0
22/10/2019
1.99
 71,610 2.01 2.01 1.99 0 0 0
21/10/2019
2.01
 140,110 2.13 2.13 2.01 4,000 0 0.0
18/10/2019
2.13
 144,590 2.01 2.13 2.01 0 0 0
17/10/2019
2.01
 1,062,460 2.00 2.02 1.98 0 0 0
16/10/2019
2.00
 43,560 2.01 2.01 1.98 0 0 0
15/10/2019
2.01
 17,990 2.01 2.01 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |