CTCP Đầu tư Sản xuất và Thương mại HCD (hcd)

7
-0.02
(-0.28%)
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
(2026-05-19) 		0.69 10.92% 1,919,900 -52,556 0
6.28
7.02
7.02
2 tháng
(2026-04-20) 		0.57 8.85% 2,822,100 -53,356 0
6.28
7.02
7.02
3 tháng
(2026-03-20) 		0.67 10.50% 3,238,600 -54,856 -0.0
6.16
7.02
7.02
6 tháng
(2025-12-22) 		0.95 15.75% 5,171,400 -56,756 -0.0
5.86
7.02
7.02
12 tháng
(2025-06-23) 		1.26 21.87% 13,259,100 -37,856 -0.0
5.74
7.02
7.02
24 tháng
(2024-06-28) 		-2.07 -22.80% 49,441,400 -1,424,256 -14.2
4.93
9.40
7.02
36 tháng
(2023-07-04) 		0.54 8.27% 223,646,600 -56,352 -0.3
4.93
9.52
7.02
60 tháng
(2021-07-14) 		3.07 77.87% 502,773,200 -264,418 -4.5
3.35
10.39
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2019
2.71
 378,930 2.71 2.74 2.71 0 0 0
01/04/2019
2.71
 109,950 2.71 2.77 2.68 0 0 0
29/03/2019
2.71
 91,330 2.71 2.71 2.68 0 0 0
28/03/2019
2.71
 118,390 2.71 2.71 2.68 0 0 0
27/03/2019
2.71
 115,650 2.70 2.74 2.68 0 0 0
26/03/2019
2.70
 331,280 2.71 2.77 2.68 0 0 0
25/03/2019
2.71
 373,830 2.83 2.83 2.67 0 0 0
22/03/2019
2.83
 636,570 2.98 3.00 2.82 0 0 0
21/03/2019
2.98
 683,120 2.98 3.04 2.94 0 0 0
20/03/2019
2.98
 736,700 3.07 3.07 2.94 20 0 0.0
19/03/2019
3.07
 2,016,770 3.07 3.22 2.94 0 0 0
18/03/2019
3.07
 593,960 3.00 3.07 2.94 0 0 0
15/03/2019
3.00
 236,310 3.00 3.02 2.95 0 0 0
14/03/2019
3.00
 457,620 2.98 3.00 2.95 0 0 0
13/03/2019
2.98
 125,610 2.96 3.01 2.96 150 0 0.0
12/03/2019
2.96
 124,070 2.97 2.97 2.95 0 0 0
11/03/2019
2.97
 84,730 2.98 2.98 2.95 0 0 0
08/03/2019
2.98
 188,580 3.00 3.00 2.97 0 0 0
07/03/2019
3.00
 159,640 3.00 3.04 2.99 0 0 0
06/03/2019
3.00
 115,170 3.01 3.06 3.00 1,000 0 0.0
05/03/2019
3.01
 330,580 2.99 3.06 2.97 0 0 0
04/03/2019
2.99
 209,510 2.97 3.01 2.96 0 0 0
01/03/2019
2.97
 183,290 2.97 3.01 2.95 0 0 0
28/02/2019
2.97
 102,830 3.00 3.01 2.96 0 0 0
27/02/2019
3.00
 94,890 3.01 3.13 3.00 0 0 0
26/02/2019
3.01
 207,170 3.18 3.19 3.00 0 0 0
25/02/2019
3.18
 145,390 3.36 3.36 3.14 0 0 0
22/02/2019
3.36
 81,850 3.49 3.49 3.33 0 0 0
21/02/2019
3.49
 340,080 3.50 3.59 3.46 0 0 0
20/02/2019
3.50
 868,290 3.33 3.55 3.36 0 0 0
19/02/2019
3.33
 80,650 3.36 3.37 3.33 0 0 0
18/02/2019
3.36
 84,840 3.36 3.42 3.34 0 0 0
15/02/2019
3.36
 243,560 3.43 3.45 3.35 600 0 0.0
14/02/2019
3.43
 136,100 3.42 3.47 3.40 0 0 0
13/02/2019
3.42
 227,320 3.39 3.46 3.39 1,000 0 0.0
12/02/2019
3.39
 295,280 3.27 3.42 3.24 0 0 0
11/02/2019
3.27
 135,890 3.23 3.30 3.23 0 0 0
01/02/2019
3.23
 177,900 3.23 3.24 3.19 0 0 0
31/01/2019
3.23
 397,180 3.07 3.26 3.04 0 0 0
30/01/2019
3.07
 74,600 3.08 3.08 3.02 0 0 0
29/01/2019
3.08
 122,410 3.08 3.09 3.04 0 0 0
28/01/2019
3.08
 136,610 3.01 3.10 3.04 0 0 0
25/01/2019
3.01
 87,800 2.97 3.04 2.96 0 0 0
24/01/2019
2.97
 70,300 2.99 2.99 2.96 0 0 0
23/01/2019
2.99
 47,630 2.95 2.99 2.95 0 0 0
22/01/2019
2.95
 145,580 2.95 2.97 2.95 0 0 0
21/01/2019
2.95
 68,570 2.95 2.98 2.95 0 0 0
18/01/2019
2.95
 112,650 2.95 2.98 2.95 0 0 0
17/01/2019
2.95
 103,000 2.95 2.99 2.95 0 0 0
16/01/2019
2.95
 85,220 2.95 2.99 2.95 0 0 0
15/01/2019
2.95
 207,690 2.96 3.00 2.95 0 0 0
14/01/2019
2.96
 60,000 2.96 3.00 2.96 0 0 0
11/01/2019
2.96
 108,730 2.96 3.02 2.95 0 0 0
10/01/2019
2.96
 127,930 3.01 3.14 2.96 0 0 0
09/01/2019
3.01
 206,420 2.93 3.01 2.90 0 0 0
08/01/2019
2.93
 318,170 2.93 2.93 2.89 0 0 0
07/01/2019
2.93
 106,120 2.89 2.94 2.87 0 0 0
04/01/2019
2.89
 498,540 2.89 2.89 2.68 0 235,370 -1.1
03/01/2019
2.89
 251,080 2.92 2.93 2.88 0 63,980 -0.3
02/01/2019
2.92
 185,060 2.91 2.95 2.90 0 0 0
28/12/2018
2.91
 148,660 2.93 2.96 2.90 0 0 0
27/12/2018
2.93
 131,120 2.93 2.96 2.93 0 0 0
26/12/2018
2.93
 1,123,760 2.93 2.94 2.90 0 0 0
25/12/2018
2.93
 582,860 2.94 2.94 2.87 0 0 0
24/12/2018
2.94
 125,550 2.94 2.97 2.94 0 0 0
21/12/2018
2.94
 192,770 2.94 2.96 2.90 0 0 0
20/12/2018
2.94
 172,820 2.94 2.94 2.89 0 0 0
19/12/2018
2.94
 243,630 2.94 2.96 2.91 0 0 0
18/12/2018
2.94
 809,870 2.94 2.94 2.90 0 0 0
17/12/2018
2.94
 106,390 2.94 2.94 2.90 0 0 0
14/12/2018
2.94
 158,960 2.95 2.99 2.94 0 0 0
13/12/2018
2.95
 175,290 2.95 3.00 2.92 50 0 0.0
12/12/2018
2.95
 199,100 2.96 2.99 2.94 0 0 0
11/12/2018
2.96
 153,850 2.95 2.96 2.94 0 0 0
10/12/2018
2.95
 573,570 2.96 3.00 2.95 119,350 0 0.6
07/12/2018
2.96
 674,480 2.95 3.01 2.95 180,000 0 0.9
06/12/2018
2.95
 131,920 2.94 2.95 2.90 0 0 0
05/12/2018
2.94
 602,530 2.95 2.96 2.84 0 0 0
04/12/2018
2.95
 397,430 2.95 2.95 2.90 0 0 0
03/12/2018
2.95
 283,990 2.95 3.03 2.94 0 0 0
30/11/2018
2.95
 133,870 2.95 2.98 2.92 0 0 0
29/11/2018
2.95
 1,063,770 3.10 3.20 2.95 0 0 0
28/11/2018
3.10
 410,910 3.05 3.12 3.01 0 0 0
27/11/2018
3.05
 302,410 3.01 3.07 3.01 0 0 0
26/11/2018
3.01
 869,110 3.10 3.13 2.91 0 0 0
23/11/2018
3.10
 785,720 3.30 3.34 3.09 0 0 0
22/11/2018
3.30
 332,350 3.42 3.42 3.27 0 0 0
21/11/2018
3.42
 491,940 3.36 3.45 3.24 0 0 0
20/11/2018
3.36
 915,540 3.48 3.48 3.24 0 0 0
19/11/2018
3.48
 1,519,140 3.69 3.72 3.44 0 0 0
16/11/2018
3.69
 615,920 3.71 3.75 3.54 0 0 0
15/11/2018
3.71
 1,560,710 3.88 3.96 3.61 0 0 0
14/11/2018
3.88
 1,597,130 3.75 4.01 3.75 0 0 0
13/11/2018
3.75
 480,900 3.75 3.75 3.58 0 8,000 -0.1
12/11/2018
3.75
 232,810 3.72 3.77 3.66 0 0 0
09/11/2018
3.72
 380,250 3.81 3.81 3.66 0 40,000 -0.3
08/11/2018
3.81
 345,300 3.81 3.88 3.76 0 0 0
07/11/2018
3.81
 362,290 3.81 3.88 3.77 0 0 0
06/11/2018
3.81
 1,172,530 3.66 3.81 3.60 100 0 0.0
05/11/2018
3.66
 260,750 3.69 3.72 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |