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)
02/11/2018
3.69
 267,800 3.72 3.78 3.63 500 0 0.0
01/11/2018
3.72
 545,360 3.72 3.82 3.60 500 0 0.0
31/10/2018
3.72
 1,761,600 3.83 4.01 3.60 0 0 0
30/10/2018
3.83
 1,013,440 4.08 4.08 3.80 390 0 0.0
29/10/2018
4.08
 158,450 4.39 4.39 4.08 70 0 0.0
26/10/2018
4.39
 393,280 4.72 4.72 4.39 0 0 0
25/10/2018
4.72
 1,154,540 4.48 4.72 4.17 1,000 0 0.0
24/10/2018
4.48
 1,789,340 4.53 4.66 4.21 70 0 0.0
23/10/2018
4.53
 1,133,380 4.86 4.86 4.53 0 23,000 -0.2
22/10/2018
4.86
 655,980 5.22 5.22 4.86 0 0 0
19/10/2018
5.22
 964,500 5.42 5.46 5.04 0 0 0
18/10/2018
5.42
 2,329,160 5.06 5.42 4.71 24,060 20,000 0.1
17/10/2018
5.06
 592,500 5.44 5.44 5.06 50 25,000 -0.2
16/10/2018
5.44
 869,830 5.85 5.85 5.44 40 0 0.0
15/10/2018
5.85
 373,580 6.28 6.28 5.85 30 0 0.0
12/10/2018
6.28
 547,600 6.73 6.73 6.28 0 0 0
11/10/2018
6.73
 1,145,390 7.05 7.52 6.58 58,000 70 0.7
10/10/2018
7.05
 1,530,130 6.61 7.05 6.61 15,000 0 0.2
09/10/2018
6.61
 1,519,100 6.19 6.61 6.19 0 0 0
08/10/2018
6.19
 410,020 6.19 6.19 6.17 0 0 0
05/10/2018
6.19
 263,280 6.19 6.19 6.14 0 0 0
04/10/2018
6.19
 338,940 6.17 6.22 6.14 0 0 0
03/10/2018
6.17
 494,440 6.17 6.22 6.14 0 0 0
02/10/2018
6.17
 431,980 6.19 6.25 6.11 0 0 0
01/10/2018
6.19
 465,750 6.22 6.25 6.19 0 0 0
28/09/2018
6.22
 535,590 6.17 6.22 6.17 0 0 0
27/09/2018
6.17
 499,670 6.17 6.25 6.14 0 1,400 -0.0
26/09/2018
6.17
 608,960 6.19 6.19 6.08 0 0 0
25/09/2018
6.19
 254,720 6.25 6.31 6.14 0 0 0
24/09/2018
6.25
 216,510 6.25 6.28 6.11 0 0 0
21/09/2018
6.25
 361,460 6.17 6.28 6.11 0 0 0
20/09/2018
6.17
 724,290 5.96 6.22 5.93 0 0 0
19/09/2018
5.96
 205,870 5.93 5.96 5.87 0 0 0
18/09/2018
5.93
 94,140 5.93 5.99 5.90 0 0 0
17/09/2018
5.93
 174,810 5.90 5.99 5.85 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2018
5.90
 242,190 5.69 6.02 5.78 0 0 0
13/09/2018
5.69
 135,670 5.78 5.78 5.64 100 2,000 -0.0
12/09/2018
5.78
 242,910 5.86 5.86 5.75 0 30,000 -0.3
11/09/2018
5.86
 422,270 5.97 6.17 5.81 0 0 0
10/09/2018
5.97
 509,320 5.83 6.00 5.83 2,000 0 0.0
07/09/2018
5.83
 252,360 5.78 5.83 5.75 0 0 0
06/09/2018
5.78
 393,550 5.83 5.89 5.58 0 0 0
05/09/2018
5.83
 327,670 6.09 6.11 5.81 0 0 0
04/09/2018
6.09
 151,820 6.31 6.31 6.03 0 0 0
31/08/2018
6.31
 666,870 6.23 6.48 6.23 0 0 0
30/08/2018
6.23
 1,371,310 5.83 6.23 5.81 30,000 0 0.3
29/08/2018
5.83
 90,640 5.75 5.86 5.78 0 16,360 -0.2
28/08/2018
5.75
 120,620 5.69 5.78 5.72 0 0 0
27/08/2018
5.69
 190,870 5.78 5.78 5.61 0 0 0
24/08/2018
5.78
 189,390 5.69 5.78 5.67 0 0 0
23/08/2018
5.69
 118,610 5.72 5.78 5.64 0 430 -0.0
22/08/2018
5.72
 304,950 5.78 5.78 5.64 0 710 -0.0
21/08/2018
5.78
 275,770 5.72 5.89 5.67 0 0 0
20/08/2018
5.72
 357,420 5.64 5.89 5.67 0 0 0
17/08/2018
5.64
 207,140 5.95 6.00 5.64 0 0 0
16/08/2018
5.95
 297,670 5.81 5.95 5.55 10,000 0 0.1
15/08/2018
5.81
 151,600 6.23 6.23 5.81 20 0 0.0
14/08/2018
6.23
 282,990 6.23 6.23 5.81 0 10,000 -0.1
13/08/2018
6.23
 936,940 6.67 6.82 6.23 10 0 0.0
10/08/2018
6.67
 2,202,020 6.59 6.73 6.14 0 0 0
09/08/2018
6.59
 900,230 7.07 7.07 6.59 17,500 0 0.2
08/08/2018
7.07
 3,420 7.57 7.57 7.07 0 0 0
07/08/2018
7.57
 824,930 8.13 8.13 7.57 0 0 0
06/08/2018
8.13
 1,347,280 8.33 8.86 7.77 0 0 0
03/08/2018
8.33
 2,128,490 7.80 8.33 7.80 0 0 0
02/08/2018
7.80
 2,430,460 7.29 7.80 7.26 0 0 0
01/08/2018
7.29
 149,230 7.26 7.35 7.26 0 0 0
31/07/2018
7.26
 269,810 7.24 7.29 7.21 0 0 0
30/07/2018
7.24
 109,670 7.24 7.29 7.21 0 0 0
27/07/2018
7.24
 183,830 7.26 7.29 7.18 0 0 0
26/07/2018
7.26
 188,840 7.29 7.35 7.18 0 0 0
25/07/2018
7.29
 180,110 7.24 7.32 7.18 0 0 0
24/07/2018
7.24
 334,980 7.18 7.32 7.18 0 0 0
23/07/2018
7.18
 258,910 7.18 7.21 7.12 0 0 0
20/07/2018
7.18
 310,970 7.21 7.21 7.07 0 0 0
19/07/2018
7.21
 614,040 7.24 7.24 7.15 0 0 0
18/07/2018
7.24
 443,380 7.29 7.29 7.21 0 0 0
17/07/2018
7.29
 296,110 7.26 7.38 7.26 10,000 0 0.1
16/07/2018
7.26
 269,170 7.18 7.29 7.10 10,000 0 0.1
13/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
13/07/2018
7.18
 373,530 7.10 7.43 7.12 0 0 0
12/07/2018
7.10
 216,660 7.04 7.10 7.02 0 0 0
11/07/2018
7.04
 300,080 7.02 7.07 6.93 0 0 0
10/07/2018
7.02
 639,740 7.07 7.18 6.96 0 0 0
09/07/2018
7.07
 347,660 7.02 7.10 6.91 0 1,000 -0.0
06/07/2018
7.02
 425,330 6.80 7.15 6.80 0 0 0
05/07/2018
6.80
 711,900 7.31 7.31 6.80 0 48,550 -0.6
04/07/2018
7.31
 248,610 7.85 7.85 7.31 0 0 0
03/07/2018
7.85
 1,661,900 8.43 8.49 7.85 0 0 0
02/07/2018
8.43
 1,026,090 8.14 8.43 7.58 19,260 2,000 0.2
29/06/2018
8.14
 1,196,810 7.63 8.14 7.12 30,290 0 0.4
28/06/2018
7.63
 1,958,070 7.18 7.66 6.69 0 1,750 -0.0
27/06/2018
7.18
 1,704,400 6.72 7.18 6.85 0 10 -0.0
26/06/2018
6.72
 1,199,580 6.29 6.72 6.32 0 0 0
25/06/2018
6.29
 673,570 5.89 6.29 5.92 0 600 -0.0
22/06/2018
5.89
 269,830 5.92 5.94 5.81 0 0 0
21/06/2018
5.92
 656,840 5.92 6.00 5.76 0 0 0
20/06/2018
5.92
 897,780 6.08 6.08 5.92 0 0 0
19/06/2018
6.08
 545,810 6.08 6.24 6.02 0 0 0
18/06/2018
6.08
 845,040 5.81 6.13 5.81 0 0 0
15/06/2018
5.81
 195,170 5.84 5.84 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |