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)
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
20/02/2019
4.38
 868,290 4.17 4.44 4.20 0 0 0
19/02/2019
4.17
 80,650 4.20 4.22 4.17 0 0 0
18/02/2019
4.20
 84,840 4.20 4.27 4.17 0 0 0
15/02/2019
4.20
 243,560 4.29 4.31 4.18 600 0 0.0
14/02/2019
4.29
 136,100 4.28 4.34 4.25 0 0 0
13/02/2019
4.28
 227,320 4.24 4.33 4.24 1,000 0 0.0
12/02/2019
4.24
 295,280 4.09 4.27 4.06 0 0 0
11/02/2019
4.09
 135,890 4.03 4.13 4.03 0 0 0
01/02/2019
4.03
 177,900 4.03 4.06 3.98 0 0 0
31/01/2019
4.03
 397,180 3.83 4.08 3.81 0 0 0
30/01/2019
3.83
 74,600 3.85 3.85 3.78 0 0 0
29/01/2019
3.85
 122,410 3.85 3.86 3.80 0 0 0
28/01/2019
3.85
 136,610 3.76 3.87 3.80 0 0 0
25/01/2019
3.76
 87,800 3.72 3.80 3.69 0 0 0
24/01/2019
3.72
 70,300 3.73 3.74 3.70 0 0 0
23/01/2019
3.73
 47,630 3.69 3.73 3.69 0 0 0
22/01/2019
3.69
 145,580 3.69 3.71 3.69 0 0 0
21/01/2019
3.69
 68,570 3.69 3.72 3.69 0 0 0
18/01/2019
3.69
 112,650 3.69 3.72 3.69 0 0 0
17/01/2019
3.69
 103,000 3.69 3.73 3.69 0 0 0
16/01/2019
3.69
 85,220 3.69 3.74 3.69 0 0 0
15/01/2019
3.69
 207,690 3.70 3.75 3.69 0 0 0
14/01/2019
3.70
 60,000 3.69 3.75 3.69 0 0 0
11/01/2019
3.69
 108,730 3.69 3.78 3.69 0 0 0
10/01/2019
3.69
 127,930 3.76 3.93 3.69 0 0 0
09/01/2019
3.76
 206,420 3.66 3.76 3.63 0 0 0
08/01/2019
3.66
 318,170 3.67 3.67 3.61 0 0 0
07/01/2019
3.67
 106,120 3.61 3.68 3.59 0 0 0
04/01/2019
3.61
 498,540 3.61 3.61 3.36 0 235,370 -1.1
03/01/2019
3.61
 251,080 3.65 3.66 3.60 0 63,980 -0.3
02/01/2019
3.65
 185,060 3.64 3.69 3.63 0 0 0
28/12/2018
3.64
 148,660 3.67 3.69 3.62 0 0 0
27/12/2018
3.67
 131,120 3.67 3.70 3.66 0 0 0
26/12/2018
3.67
 1,123,760 3.67 3.67 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |