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)
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
24/09/2018
7.82
 216,510 7.82 7.85 7.63 0 0 0
21/09/2018
7.82
 361,460 7.71 7.85 7.63 0 0 0
20/09/2018
7.71
 724,290 7.45 7.78 7.41 0 0 0
19/09/2018
7.45
 205,870 7.41 7.45 7.34 0 0 0
18/09/2018
7.41
 94,140 7.41 7.49 7.37 0 0 0
17/09/2018
7.41
 174,810 7.37 7.49 7.32 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2018
7.37
 242,190 7.12 7.52 7.23 0 0 0
13/09/2018
7.12
 135,670 7.22 7.22 7.05 100 2,000 -0.0
12/09/2018
7.22
 242,910 7.33 7.33 7.19 0 30,000 -0.3
11/09/2018
7.33
 422,270 7.47 7.71 7.26 0 0 0
10/09/2018
7.47
 509,320 7.29 7.50 7.29 2,000 0 0.0
07/09/2018
7.29
 252,360 7.22 7.29 7.19 0 0 0
06/09/2018
7.22
 393,550 7.29 7.36 6.98 0 0 0
05/09/2018
7.29
 327,670 7.61 7.64 7.26 0 0 0
04/09/2018
7.61
 151,820 7.89 7.89 7.54 0 0 0
31/08/2018
7.89
 666,870 7.78 8.10 7.78 0 0 0
30/08/2018
7.78
 1,371,310 7.29 7.78 7.26 30,000 0 0.3
29/08/2018
7.29
 90,640 7.19 7.33 7.22 0 16,360 -0.2
28/08/2018
7.19
 120,620 7.12 7.22 7.15 0 0 0
27/08/2018
7.12
 190,870 7.22 7.22 7.01 0 0 0
24/08/2018
7.22
 189,390 7.12 7.22 7.08 0 0 0
23/08/2018
7.12
 118,610 7.15 7.22 7.05 0 430 -0.0
22/08/2018
7.15
 304,950 7.22 7.22 7.05 0 710 -0.0
21/08/2018
7.22
 275,770 7.15 7.36 7.08 0 0 0
20/08/2018
7.15
 357,420 7.05 7.36 7.08 0 0 0
17/08/2018
7.05
 207,140 7.43 7.50 7.05 0 0 0
16/08/2018
7.43
 297,670 7.26 7.43 6.94 10,000 0 0.1
15/08/2018
7.26
 151,600 7.78 7.78 7.26 20 0 0.0
14/08/2018
7.78
 282,990 7.78 7.78 7.26 0 10,000 -0.1
13/08/2018
7.78
 936,940 8.34 8.52 7.78 10 0 0.0
10/08/2018
8.34
 2,202,020 8.24 8.41 7.68 0 0 0
09/08/2018
8.24
 900,230 8.83 8.83 8.24 17,500 0 0.2
08/08/2018
8.83
 3,420 9.47 9.47 8.83 0 0 0
07/08/2018
9.47
 824,930 10.17 10.17 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |