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)
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
29/05/2019
2.91
 208,770 3.00 3.02 2.85 210 0 0.0
28/05/2019
3.00
 136,220 3.08 3.11 2.99 0 0 0
27/05/2019
3.08
 144,990 3.13 3.17 3.08 0 0 0
24/05/2019
3.13
 1,178,600 3.19 3.37 3.09 0 0 0
23/05/2019
3.19
 43,360 3.16 3.19 3.13 0 0 0
22/05/2019
3.16
 299,320 3.13 3.19 3.13 0 0 0
21/05/2019
3.13
 150,540 3.11 3.13 3.09 0 0 0
20/05/2019
3.11
 170,810 3.13 3.13 3.11 0 0 0
17/05/2019
3.13
 70,240 3.16 3.16 3.13 0 0 0
16/05/2019
3.16
 201,720 3.13 3.19 3.12 0 0 0
15/05/2019
3.13
 146,830 3.10 3.17 3.10 0 0 0
14/05/2019
3.10
 261,410 3.13 3.13 3.10 0 0 0
13/05/2019
3.13
 271,340 3.13 3.19 3.11 0 0 0
10/05/2019
3.13
 331,310 3.13 3.21 3.11 0 0 0
09/05/2019
3.13
 62,360 3.13 3.25 3.12 0 0 0
08/05/2019
3.13
 113,430 3.16 3.16 3.09 0 0 0
07/05/2019
3.16
 97,290 3.14 3.23 3.14 0 0 0
06/05/2019
3.14
 246,610 3.28 3.28 3.10 90 0 0.0
03/05/2019
3.28
 212,230 3.32 3.33 3.28 0 8,000 -0.0
02/05/2019
3.32
 145,220 3.47 3.47 3.29 0 0 0
26/04/2019
3.47
 252,280 3.59 3.68 3.44 0 0 0
25/04/2019
3.59
 1,094,260 3.51 3.65 3.51 0 0 0
24/04/2019
3.51
 832,110 3.28 3.51 3.28 0 0 0
23/04/2019
3.28
 162,380 3.27 3.31 3.26 0 0 0
22/04/2019
3.27
 89,340 3.28 3.29 3.25 0 0 0
19/04/2019
3.28
 110,580 3.30 3.33 3.28 0 0 0
18/04/2019
3.30
 121,130 3.31 3.33 3.28 0 0 0
17/04/2019
3.31
 167,040 3.32 3.33 3.27 0 0 0
16/04/2019
3.32
 85,180 3.33 3.34 3.24 0 0 0
12/04/2019
3.33
 96,980 3.33 3.33 3.31 0 0 0
11/04/2019
3.33
 85,190 3.32 3.36 3.32 0 0 0
10/04/2019
3.32
 126,200 3.36 3.36 3.25 0 0 0
09/04/2019
3.36
 132,320 3.39 3.40 3.35 0 0 0
08/04/2019
3.39
 103,460 3.37 3.39 3.34 30 0 0.0
05/04/2019
3.37
 126,460 3.39 3.39 3.36 0 0 0
04/04/2019
3.39
 65,490 3.39 3.39 3.34 0 0 0
03/04/2019
3.39
 699,960 3.39 3.42 3.37 0 0 0
02/04/2019
3.39
 378,930 3.39 3.43 3.39 0 0 0
01/04/2019
3.39
 109,950 3.39 3.46 3.36 0 0 0
29/03/2019
3.39
 91,330 3.39 3.39 3.36 0 0 0
28/03/2019
3.39
 118,390 3.39 3.39 3.35 0 0 0
27/03/2019
3.39
 115,650 3.38 3.43 3.36 0 0 0
26/03/2019
3.38
 331,280 3.39 3.47 3.36 0 0 0
25/03/2019
3.39
 373,830 3.54 3.54 3.33 0 0 0
22/03/2019
3.54
 636,570 3.72 3.75 3.53 0 0 0
21/03/2019
3.72
 683,120 3.72 3.80 3.67 0 0 0
20/03/2019
3.72
 736,700 3.83 3.83 3.67 20 0 0.0
19/03/2019
3.83
 2,016,770 3.83 4.02 3.68 0 0 0
18/03/2019
3.83
 593,960 3.75 3.83 3.68 0 0 0
15/03/2019
3.75
 236,310 3.75 3.78 3.69 0 0 0
14/03/2019
3.75
 457,620 3.72 3.75 3.69 0 0 0
13/03/2019
3.72
 125,610 3.70 3.76 3.70 150 0 0.0
12/03/2019
3.70
 124,070 3.72 3.72 3.69 0 0 0
11/03/2019
3.72
 84,730 3.72 3.72 3.69 0 0 0
08/03/2019
3.72
 188,580 3.75 3.75 3.71 0 0 0
07/03/2019
3.75
 159,640 3.75 3.80 3.74 0 0 0
06/03/2019
3.75
 115,170 3.76 3.82 3.75 1,000 0 0.0
05/03/2019
3.76
 330,580 3.73 3.82 3.71 0 0 0
04/03/2019
3.73
 209,510 3.71 3.76 3.70 0 0 0
01/03/2019
3.71
 183,290 3.71 3.76 3.69 0 0 0
28/02/2019
3.71
 102,830 3.75 3.76 3.69 0 0 0
27/02/2019
3.75
 94,890 3.76 3.91 3.75 0 0 0
26/02/2019
3.76
 207,170 3.98 3.98 3.75 0 0 0
25/02/2019
3.98
 145,390 4.20 4.20 3.93 0 0 0
22/02/2019
4.20
 81,850 4.36 4.36 4.17 0 0 0
21/02/2019
4.36
 340,080 4.38 4.48 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |