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

7.72
0.07
(0.92%)
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
(2025-12-29) 		-0.05 -0.66% 933,200 -3,900 -0.0
7.33
7.65
7.65
2 tháng
(2025-11-28) 		-0.25 -3.21% 1,094,400 -7,000 -0.1
7.33
7.81
7.65
3 tháng
(2025-10-29) 		-0.36 -4.55% 1,399,800 -8,000 -0.1
7.33
7.91
7.65
6 tháng
(2025-07-31) 		-0.08 -1.05% 6,874,100 9,900 -0.1
7.33
8.46
7.65
12 tháng
(2025-02-03) 		-0.71 -8.60% 16,110,200 4,600 -0.1
6.16
8.46
7.65
24 tháng
(2024-02-07) 		-2.44 -24.42% 130,466,900 -485,340 -4.8
6.16
11.90
7.65
36 tháng
(2023-02-13) 		1.25 19.86% 252,812,300 42,504 -0.3
5.48
11.90
7.65
60 tháng
(2021-02-22) 		5.58 283.43% 591,537,700 38,338 -3.2
1.92
12.99
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
10.17
 1,347,280 10.41 11.08 9.71 0 0 0
03/08/2018
10.41
 2,128,490 9.75 10.41 9.75 0 0 0
02/08/2018
9.75
 2,430,460 9.11 9.75 9.08 0 0 0
01/08/2018
9.11
 149,230 9.08 9.19 9.08 0 0 0
31/07/2018
9.08
 269,810 9.04 9.11 9.01 0 0 0
30/07/2018
9.04
 109,670 9.04 9.11 9.01 0 0 0
27/07/2018
9.04
 183,830 9.08 9.11 8.97 0 0 0
26/07/2018
9.08
 188,840 9.11 9.19 8.97 0 0 0
25/07/2018
9.11
 180,110 9.04 9.15 8.97 0 0 0
24/07/2018
9.04
 334,980 8.97 9.15 8.97 0 0 0
23/07/2018
8.97
 258,910 8.97 9.01 8.90 0 0 0
20/07/2018
8.97
 310,970 9.01 9.01 8.83 0 0 0
19/07/2018
9.01
 614,040 9.04 9.04 8.94 0 0 0
18/07/2018
9.04
 443,380 9.11 9.11 9.01 0 0 0
17/07/2018
9.11
 296,110 9.08 9.22 9.08 10,000 0 0.1
16/07/2018
9.08
 269,170 8.97 9.11 8.87 10,000 0 0.1
13/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
13/07/2018
8.97
 373,530 8.87 9.29 8.90 0 0 0
12/07/2018
8.87
 216,660 8.80 8.87 8.77 0 0 0
11/07/2018
8.80
 300,080 8.77 8.84 8.67 0 0 0
10/07/2018
8.77
 639,740 8.84 8.97 8.70 0 0 0
09/07/2018
8.84
 347,660 8.77 8.87 8.64 0 1,000 -0.0
06/07/2018
8.77
 425,330 8.50 8.94 8.50 0 0 0
05/07/2018
8.50
 711,900 9.14 9.14 8.50 0 48,550 -0.6
04/07/2018
9.14
 248,610 9.81 9.81 9.14 0 0 0
03/07/2018
9.81
 1,661,900 10.54 10.61 9.81 0 0 0
02/07/2018
10.54
 1,026,090 10.17 10.54 9.47 19,260 2,000 0.2
29/06/2018
10.17
 1,196,810 9.54 10.17 8.90 30,290 0 0.4
28/06/2018
9.54
 1,958,070 8.97 9.57 8.37 0 1,750 -0.0
27/06/2018
8.97
 1,704,400 8.40 8.97 8.57 0 10 -0.0
26/06/2018
8.40
 1,199,580 7.87 8.40 7.90 0 0 0
25/06/2018
7.87
 673,570 7.36 7.87 7.40 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |