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)
11/10/2019
2.01
 16,750 2.01 2.01 1.99 0 0 0
10/10/2019
2.01
 120,770 2.00 2.04 2.00 0 0 0
09/10/2019
2.00
 245,590 2.01 2.05 2.00 0 0 0
08/10/2019
2.01
 240,170 2.02 2.04 2.01 0 0 0
07/10/2019
2.02
 5,110 2.02 2.02 2.01 0 0 0
04/10/2019
2.02
 42,040 2.01 2.04 2.01 0 0 0
03/10/2019
2.01
 136,570 2.01 2.01 1.99 0 0 0
02/10/2019
2.01
 13,280 2.01 2.01 1.99 3,000 0 0.0
01/10/2019
2.01
 57,760 2.01 2.02 1.99 0 0 0
30/09/2019
2.01
 12,840 2.03 2.11 2.01 0 0 0
27/09/2019
2.03
 7,880 2.01 2.05 1.99 0 0 0
26/09/2019
2.01
 41,510 2.01 2.03 1.98 0 0 0
25/09/2019
2.01
 88,110 2.02 2.06 2.01 0 0 0
24/09/2019
2.02
 41,700 2.10 2.10 2.02 0 0 0
23/09/2019
2.10
 6,890 2.06 2.12 2.06 0 0 0
20/09/2019
2.06
 102,470 2.01 2.14 1.99 0 0 0
19/09/2019
2.01
 172,260 2.01 2.01 1.99 0 0 0
18/09/2019
2.01
 33,260 1.99 2.05 1.99 0 0 0
17/09/2019
1.99
 132,710 2.04 2.04 1.95 0 0 0
16/09/2019
2.04
 105,140 2.06 2.06 2.01 6,000 0 0.0
13/09/2019
2.06
 107,330 2.01 2.06 1.99 2,000 0 0.0
12/09/2019
2.01
 57,680 2.00 2.02 2.01 0 0 0
11/09/2019
2.00
 84,530 2.00 2.00 2.00 0 0 0
10/09/2019
2.00
 204,660 1.99 2.02 1.98 0 0 0
09/09/2019
1.99
 50,400 2.04 2.04 1.99 0 0 0
06/09/2019
2.04
 15,430 2.04 2.06 2.02 0 0 0
05/09/2019
2.04
 35,800 2.04 2.06 2.01 0 0 0
04/09/2019
2.04
 139,120 2.06 2.07 2.01 0 0 0
03/09/2019
2.06
 366,090 2.12 2.13 1.98 0 0 0
30/08/2019
2.12
 126,690 2.14 2.14 2.11 0 0 0
29/08/2019
2.14
 137,440 2.12 2.14 2.07 0 0 0
28/08/2019
2.12
 53,160 2.11 2.13 2.02 0 0 0
27/08/2019
2.11
 23,750 2.11 2.13 2.06 0 0 0
26/08/2019
2.11
 13,870 2.14 2.14 2.10 0 0 0
23/08/2019
2.14
 5,850 2.13 2.16 2.12 0 0 0
22/08/2019
2.13
 36,420 2.13 2.13 2.12 0 0 0
21/08/2019
2.13
 5,520 2.17 2.17 2.12 0 0 0
20/08/2019
2.17
 499,340 2.14 2.18 2.11 0 0 0
19/08/2019
2.14
 302,480 2.14 2.18 2.14 0 0 0
16/08/2019
2.14
 14,080 2.17 2.17 2.14 0 0 0
15/08/2019
2.17
 136,540 2.18 2.18 2.13 0 0 0
14/08/2019
2.18
 155,400 2.15 2.21 2.15 0 0 0
13/08/2019
2.15
 23,750 2.15 2.15 2.13 0 0 0
12/08/2019
2.15
 83,740 2.18 2.18 2.15 0 0 0
09/08/2019
2.18
 83,520 2.19 2.27 2.13 0 0 0
08/08/2019
2.19
 139,070 2.21 2.21 2.18 0 0 0
07/08/2019
2.21
 17,230 2.14 2.24 2.13 0 0 0
06/08/2019
2.14
 18,960 2.18 2.33 2.12 0 0 0
05/08/2019
2.18
 55,160 2.21 2.24 2.18 0 0 0
02/08/2019
2.21
 38,430 2.16 2.22 2.13 0 0 0
01/08/2019
2.16
 170,900 2.27 2.27 2.16 0 0 0
31/07/2019
2.27
 39,290 2.27 2.36 2.27 0 0 0
30/07/2019
2.27
 104,160 2.40 2.43 2.27 0 0 0
29/07/2019
2.40
 441,670 2.25 2.41 2.38 0 0 0
26/07/2019
2.25
 74,490 2.26 2.26 2.24 0 0 0
25/07/2019
2.26
 55,660 2.22 2.27 2.24 0 0 0
24/07/2019
2.22
 29,240 2.21 2.24 2.19 0 0 0
23/07/2019
2.21
 18,950 2.21 2.21 2.19 0 0 0
22/07/2019
2.21
 63,430 2.21 2.22 2.19 0 0 0
19/07/2019
2.21
 19,820 2.19 2.22 2.20 1,000 0 0.0
18/07/2019
2.19
 5,090 2.22 2.24 2.19 0 0 0
17/07/2019
2.22
 363,080 2.26 2.26 2.21 0 0 0
16/07/2019
2.26
 435,650 2.27 2.28 2.24 0 0 0
15/07/2019
2.27
 29,850 2.24 2.28 2.24 0 0 0
12/07/2019
2.24
 14,520 2.25 2.28 2.19 0 0 0
11/07/2019
2.25
 127,150 2.18 2.30 2.18 0 0 0
10/07/2019
2.18
 14,040 2.17 2.20 2.18 0 0 0
09/07/2019
2.17
 84,770 2.15 2.19 2.15 0 0 0
08/07/2019
2.15
 15,870 2.15 2.18 2.14 0 0 0
05/07/2019
2.15
 4,720 2.23 2.23 2.15 40 0 0.0
04/07/2019
2.23
 144,660 2.21 2.24 2.14 0 0 0
03/07/2019
2.21
 210,500 2.17 2.23 2.13 0 0 0
02/07/2019
2.17
 26,240 2.24 2.24 2.17 0 0 0
01/07/2019
2.24
 320,960 2.10 2.24 2.18 0 0 0
28/06/2019
2.10
 469,860 2.12 2.12 2.10 0 0 0
27/06/2019
2.12
 27,670 2.12 2.13 2.12 0 0 0
26/06/2019
2.12
 823,750 2.17 2.17 2.12 0 0 0
25/06/2019
2.17
 28,130 2.13 2.22 2.13 0 0 0
24/06/2019
2.13
 82,470 2.27 2.27 2.13 0 0 0
21/06/2019
2.27
 12,540 2.26 2.27 2.24 0 0 0
20/06/2019
2.26
 97,390 2.24 2.26 2.22 0 0 0
19/06/2019
2.24
 37,230 2.25 2.28 2.24 0 0 0
18/06/2019
2.25
 107,140 2.25 2.27 2.24 0 0 0
17/06/2019
2.25
 151,050 2.32 2.32 2.25 0 0 0
14/06/2019
2.32
 87,470 2.25 2.33 2.24 0 0 0
13/06/2019
2.25
 55,500 2.26 2.26 2.24 0 0 0
12/06/2019
2.26
 37,340 2.26 2.27 2.26 0 0 0
11/06/2019
2.26
 228,960 2.27 2.27 2.24 0 0 0
10/06/2019
2.27
 37,680 2.25 2.27 2.25 0 0 0
07/06/2019
2.25
 39,180 2.30 2.30 2.25 0 0 0
06/06/2019
2.30
 57,290 2.32 2.32 2.26 0 0 0
05/06/2019
2.32
 37,800 2.25 2.34 2.24 0 0 0
04/06/2019
2.25
 47,880 2.25 2.27 2.24 0 0 0
03/06/2019
2.25
 100,930 2.30 2.31 2.25 0 0 0
31/05/2019
2.30
 78,830 2.32 2.47 2.30 0 0 0
30/05/2019
2.32
 81,770 2.33 2.36 2.30 0 0 0
29/05/2019
2.33
 208,770 2.40 2.41 2.28 210 0 0.0
28/05/2019
2.40
 136,220 2.47 2.49 2.40 0 0 0
27/05/2019
2.47
 144,990 2.51 2.54 2.47 0 0 0
24/05/2019
2.51
 1,178,600 2.55 2.70 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |