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)
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
25/12/2018
3.67
 582,860 3.67 3.68 3.58 0 0 0
24/12/2018
3.67
 125,550 3.67 3.71 3.67 0 0 0
21/12/2018
3.67
 192,770 3.67 3.69 3.63 0 0 0
20/12/2018
3.67
 172,820 3.67 3.67 3.61 0 0 0
19/12/2018
3.67
 243,630 3.67 3.70 3.64 0 0 0
18/12/2018
3.67
 809,870 3.68 3.68 3.62 0 0 0
17/12/2018
3.68
 106,390 3.68 3.68 3.62 0 0 0
14/12/2018
3.68
 158,960 3.69 3.73 3.68 0 0 0
13/12/2018
3.69
 175,290 3.69 3.75 3.65 50 0 0.0
12/12/2018
3.69
 199,100 3.69 3.74 3.67 0 0 0
11/12/2018
3.69
 153,850 3.69 3.69 3.67 0 0 0
10/12/2018
3.69
 573,570 3.69 3.75 3.69 119,350 0 0.6
07/12/2018
3.69
 674,480 3.69 3.76 3.69 180,000 0 0.9
06/12/2018
3.69
 131,920 3.68 3.69 3.63 0 0 0
05/12/2018
3.68
 602,530 3.69 3.70 3.55 0 0 0
04/12/2018
3.69
 397,430 3.69 3.69 3.63 0 0 0
03/12/2018
3.69
 283,990 3.69 3.79 3.68 0 0 0
30/11/2018
3.69
 133,870 3.69 3.72 3.65 0 0 0
29/11/2018
3.69
 1,063,770 3.87 4.00 3.69 0 0 0
28/11/2018
3.87
 410,910 3.81 3.90 3.76 0 0 0
27/11/2018
3.81
 302,410 3.76 3.83 3.76 0 0 0
26/11/2018
3.76
 869,110 3.87 3.91 3.64 0 0 0
23/11/2018
3.87
 785,720 4.13 4.17 3.86 0 0 0
22/11/2018
4.13
 332,350 4.28 4.28 4.09 0 0 0
21/11/2018
4.28
 491,940 4.20 4.31 4.06 0 0 0
20/11/2018
4.20
 915,540 4.34 4.34 4.05 0 0 0
19/11/2018
4.34
 1,519,140 4.62 4.65 4.30 0 0 0
16/11/2018
4.62
 615,920 4.64 4.69 4.42 0 0 0
15/11/2018
4.64
 1,560,710 4.85 4.96 4.51 0 0 0
14/11/2018
4.85
 1,597,130 4.69 5.01 4.69 0 0 0
13/11/2018
4.69
 480,900 4.69 4.69 4.47 0 8,000 -0.1
12/11/2018
4.69
 232,810 4.65 4.71 4.57 0 0 0
09/11/2018
4.65
 380,250 4.76 4.76 4.57 0 40,000 -0.3
08/11/2018
4.76
 345,300 4.76 4.85 4.70 0 0 0
07/11/2018
4.76
 362,290 4.76 4.85 4.71 0 0 0
06/11/2018
4.76
 1,172,530 4.57 4.76 4.51 100 0 0.0
05/11/2018
4.57
 260,750 4.61 4.65 4.50 0 0 0
02/11/2018
4.61
 267,800 4.65 4.72 4.54 500 0 0.0
01/11/2018
4.65
 545,360 4.65 4.77 4.51 500 0 0.0
31/10/2018
4.65
 1,761,600 4.79 5.01 4.50 0 0 0
30/10/2018
4.79
 1,013,440 5.10 5.10 4.75 390 0 0.0
29/10/2018
5.10
 158,450 5.49 5.49 5.10 70 0 0.0
26/10/2018
5.49
 393,280 5.90 5.90 5.49 0 0 0
25/10/2018
5.90
 1,154,540 5.60 5.90 5.21 1,000 0 0.0
24/10/2018
5.60
 1,789,340 5.66 5.83 5.27 70 0 0.0
23/10/2018
5.66
 1,133,380 6.08 6.08 5.66 0 23,000 -0.2
22/10/2018
6.08
 655,980 6.53 6.53 6.08 0 0 0
19/10/2018
6.53
 964,500 6.77 6.83 6.30 0 0 0
18/10/2018
6.77
 2,329,160 6.33 6.77 5.89 24,060 20,000 0.1
17/10/2018
6.33
 592,500 6.80 6.80 6.33 50 25,000 -0.2
16/10/2018
6.80
 869,830 7.31 7.31 6.80 40 0 0.0
15/10/2018
7.31
 373,580 7.85 7.85 7.31 30 0 0.0
12/10/2018
7.85
 547,600 8.41 8.41 7.85 0 0 0
11/10/2018
8.41
 1,145,390 8.81 9.40 8.22 58,000 70 0.7
10/10/2018
8.81
 1,530,130 8.26 8.81 8.26 15,000 0 0.2
09/10/2018
8.26
 1,519,100 7.74 8.26 7.74 0 0 0
08/10/2018
7.74
 410,020 7.74 7.74 7.71 0 0 0
05/10/2018
7.74
 263,280 7.74 7.74 7.67 0 0 0
04/10/2018
7.74
 338,940 7.71 7.78 7.67 0 0 0
03/10/2018
7.71
 494,440 7.71 7.78 7.67 0 0 0
02/10/2018
7.71
 431,980 7.74 7.82 7.63 0 0 0
01/10/2018
7.74
 465,750 7.78 7.82 7.74 0 0 0
28/09/2018
7.78
 535,590 7.71 7.78 7.71 0 0 0
27/09/2018
7.71
 499,670 7.71 7.82 7.67 0 1,400 -0.0
26/09/2018
7.71
 608,960 7.74 7.74 7.60 0 0 0
25/09/2018
7.74
 254,720 7.82 7.89 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |