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

6.14
0.03
(0.49%)
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
(2026-07-06) 		-0.67 -9.88% 333,300 -14,475 0
5.65
6.78
6.14
2 tháng
(2026-06-08) 		-0.90 -12.84% 694,000 -16,721 0
5.65
7.02
6.14
3 tháng
(2026-05-07) 		-0.27 -4.29% 2,513,800 -69,131 0
5.65
7.02
6.14
6 tháng
(2026-02-06) 		-0.05 -0.81% 4,452,100 -72,031 -0.0
5.65
7.02
6.14
12 tháng
(2025-08-11) 		-0.03 -0.55% 10,895,900 -63,131 -0.1
5.65
7.02
6.14
24 tháng
(2024-08-15) 		-1.89 -23.62% 30,027,600 -695,231 -6.1
4.93
8.48
6.14
36 tháng
(2023-08-21) 		-0.31 -4.82% 201,455,900 -52,527 0.0
4.93
9.52
6.14
60 tháng
(2021-08-31) 		1.47 31.59% 470,165,700 -607,793 -6.9
3.35
10.39
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2019
2.55
 43,360 2.53 2.55 2.51 0 0 0
22/05/2019
2.53
 299,320 2.51 2.55 2.51 0 0 0
21/05/2019
2.51
 150,540 2.49 2.51 2.47 0 0 0
20/05/2019
2.49
 170,810 2.51 2.51 2.49 0 0 0
17/05/2019
2.51
 70,240 2.53 2.53 2.51 0 0 0
16/05/2019
2.53
 201,720 2.51 2.55 2.50 0 0 0
15/05/2019
2.51
 146,830 2.48 2.54 2.48 0 0 0
14/05/2019
2.48
 261,410 2.51 2.51 2.48 0 0 0
13/05/2019
2.51
 271,340 2.51 2.55 2.49 0 0 0
10/05/2019
2.51
 331,310 2.51 2.57 2.49 0 0 0
09/05/2019
2.51
 62,360 2.51 2.60 2.50 0 0 0
08/05/2019
2.51
 113,430 2.53 2.53 2.47 0 0 0
07/05/2019
2.53
 97,290 2.51 2.58 2.51 0 0 0
06/05/2019
2.51
 246,610 2.63 2.63 2.48 90 0 0.0
03/05/2019
2.63
 212,230 2.65 2.67 2.63 0 8,000 -0.0
02/05/2019
2.65
 145,220 2.77 2.77 2.63 0 0 0
26/04/2019
2.77
 252,280 2.87 2.94 2.75 0 0 0
25/04/2019
2.87
 1,094,260 2.81 2.92 2.81 0 0 0
24/04/2019
2.81
 832,110 2.63 2.81 2.63 0 0 0
23/04/2019
2.63
 162,380 2.62 2.65 2.61 0 0 0
22/04/2019
2.62
 89,340 2.63 2.63 2.60 0 0 0
19/04/2019
2.63
 110,580 2.64 2.66 2.63 0 0 0
18/04/2019
2.64
 121,130 2.65 2.67 2.63 0 0 0
17/04/2019
2.65
 167,040 2.65 2.67 2.62 0 0 0
16/04/2019
2.65
 85,180 2.66 2.67 2.60 0 0 0
12/04/2019
2.66
 96,980 2.67 2.67 2.65 0 0 0
11/04/2019
2.67
 85,190 2.65 2.68 2.65 0 0 0
10/04/2019
2.65
 126,200 2.69 2.69 2.60 0 0 0
09/04/2019
2.69
 132,320 2.71 2.72 2.68 0 0 0
08/04/2019
2.71
 103,460 2.70 2.71 2.67 30 0 0.0
05/04/2019
2.70
 126,460 2.71 2.71 2.69 0 0 0
04/04/2019
2.71
 65,490 2.71 2.71 2.67 0 0 0
03/04/2019
2.71
 699,960 2.71 2.74 2.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |