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) 		-0.40 -5.90% 321,900 -14,475 0
5.65
6.78
6.11
2 tháng
(2026-06-05) 		-0.63 -8.99% 904,700 -14,721 0
5.65
7.02
6.11
3 tháng
(2026-05-06) 		-0.01 -0.19% 2,523,200 -69,131 0
5.65
7.02
6.11
6 tháng
(2026-02-05) 		0.20 3.17% 4,490,300 -72,031 -0.0
5.65
7.02
6.11
12 tháng
(2025-08-11) 		0.24 3.84% 10,884,500 -63,131 -0.1
5.65
7.02
6.11
24 tháng
(2024-08-14) 		-1.62 -20.25% 30,197,800 -710,631 -6.3
4.93
8.48
6.11
36 tháng
(2023-08-21) 		-0.04 -0.62% 201,444,500 -52,527 0.0
4.93
9.52
6.11
60 tháng
(2021-08-30) 		2.04 46.93% 470,898,400 -562,893 -6.6
3.35
10.39
6.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |