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

10.45
0.68
(6.96%)

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
(2024-04-19)
0.07 0.72% 11,036,100 -40,200 -0.5
9.40
10
9.77
2 tháng
(2024-03-19)
-0.23 -2.30% 27,803,400 -171,700 -2.0
9.40
11.35
9.77
3 tháng
(2024-02-19)
-0.63 -6.06% 48,575,100 41,300 0.3
9.40
11.35
9.77
6 tháng
(2023-11-20)
2.12 27.71% 91,822,600 462,904 3.9
7.39
11.35
9.77
12 tháng
(2023-05-24)
4.08 71.82% 159,010,800 534,804 4.9
5.57
11.35
9.77
24 tháng
(2022-05-30)
0.28 2.94% 216,901,100 410,338 2.5
4.18
11.35
9.77
36 tháng
(2021-06-03)
6.19 172.59% 442,063,700 322,438 0.4
3.50
12.99
9.77
60 tháng
(2019-06-14)
6.86 236.24% 707,583,310 590,988 1.7
1.48
12.99
9.77
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1901 05/10/2016
5.44
0
197,970 5.44 5.46 5.42 0 0 0
#1902 04/10/2016
5.44
0.02
295,160 5.42 5.46 5.40 0 0 0
#1903 03/10/2016
5.42
0.02
224,780 5.40 5.42 5.39 0 0 0
#1904 30/09/2016
5.40
-0.02
307,170 5.42 5.42 5.39 50 0 0.0
#1905 29/09/2016
5.42
0.01
277,940 5.42 5.43 5.40 0 0 0
#1906 28/09/2016
5.42
0.01
368,280 5.41 5.42 5.39 0 0 0
#1907 27/09/2016
5.41
-0.03
463,490 5.44 5.44 5.36 0 0 0
#1908 26/09/2016
5.44
-0.05
163,630 5.49 5.49 5.40 0 0 0
#1909 23/09/2016
5.49
0
81,820 5.49 5.49 5.39 0 0 0
#1910 22/09/2016
5.49
0.03
476,980 5.46 5.59 5.40 1,000 100 0.0
#1911 21/09/2016
5.46
0.03
260,710 5.42 5.46 5.39 0 0 0
#1912 20/09/2016
5.42
-0.07
179,410 5.49 5.49 5.39 0 0 0
#1913 19/09/2016
5.49
-0.01
183,170 5.50 5.52 5.40 0 0 0
#1914 16/09/2016
5.50
-0.04
132,610 5.54 5.54 5.49 0 0 0
#1915 15/09/2016
5.54
0.01
243,720 5.53 5.54 5.52 0 0 0
#1916 14/09/2016
5.53
-0.03
214,690 5.56 5.58 5.47 0 0 0
#1917 13/09/2016
5.56
0.03
220,310 5.52 5.58 5.50 0 0 0
#1918 12/09/2016
5.52
-0.07
257,530 5.59 5.66 5.50 100 0 0.0
#1919 09/09/2016
5.59
0
171,190 5.59 5.66 5.52 0 0 0
#1920 08/09/2016
5.59
0
220,740 5.59 5.66 5.52 0 0 0
#1921 07/09/2016
5.59
-0.07
131,760 5.66 5.66 5.52 0 0 0
#1922 06/09/2016
5.66
0.07
212,920 5.59 5.66 5.52 0 0 0
#1923 05/09/2016
5.59
0.07
241,730 5.52 5.59 5.52 0 0 0
#1924 01/09/2016
5.52
-0.07
356,420 5.59 5.73 5.52 0 0 0
#1925 31/08/2016
5.59
0
279,300 5.59 5.66 5.52 0 200 -0.0
#1926 30/08/2016
5.59
0
197,840 5.59 5.66 5.52 100 0 0.0
#1927 29/08/2016
5.59
-0.27
539,780 5.86 6.06 5.59 0 0 0
#1928 26/08/2016
5.86
-0.07
599,480 5.93 6.06 5.79 0 0 0
#1929 25/08/2016
5.93
0.27
1,069,900 5.66 6.00 5.59 0 0 0
#1930 24/08/2016
5.66
0.07
437,270 5.59 5.79 5.52 0 0 0
#1931 23/08/2016
5.59
0
220,150 5.59 5.66 5.52 0 50 -0.0
#1932 22/08/2016
5.59
0
221,540 5.59 5.66 5.52 100 0 0.0
#1933 19/08/2016
5.59
0
247,680 5.59 5.66 5.52 10 0 0
#1934 18/08/2016
5.59
-0.20
390,500 5.79 5.79 5.59 0 0 0
#1935 17/08/2016
5.79
0.13
826,250 5.66 5.93 5.39 0 50 -0.0
#1936 16/08/2016
5.66
0.07
296,780 5.59 5.66 5.52 0 0 0
#1937 15/08/2016
5.59
-0.13
175,120 5.73 5.73 5.59 0 0 0
#1938 12/08/2016
5.73
-0.20
201,930 5.93 5.93 5.59 100 0 0.0
#1939 11/08/2016
5.93
-0.27
514,940 6.20 6.20 5.79 0 0 0
#1940 10/08/2016
6.20
0.20
988,710 6.00 6.27 5.93 0 100 -0.0
#1941 09/08/2016
6.00
0.34
1,663,340 5.66 6.00 5.39 0 0 0
#1942 08/08/2016
5.66
0
130,940 5.66 5.66 5.39 0 0 0
#1943 05/08/2016
5.66
0
162,740 5.66 5.66 5.52 0 0 0
#1944 04/08/2016
5.66
-0.13
159,020 5.79 5.86 5.66 0 0 0
#1945 03/08/2016
5.79
0.07
200,750 5.73 5.79 5.59 0 0 0
#1946 02/08/2016
5.73
-0.34
166,420 6.06 6.06 5.66 0 0 0
#1947 01/08/2016
6.06
-0.07
151,450 6.13 6.20 6.00 0 0 0
#1948 29/07/2016
6.13
0.07
234,120 6.06 6.13 5.86 0 0 0
#1949 28/07/2016
6.06
0.07
770,770 6.00 6.20 5.79 0 100 -0.0
#1950 27/07/2016
6.00
0.13
412,830 5.86 6.00 5.66 0 0 0
#1951 26/07/2016
5.86
-0.27
251,940 6.13 6.13 5.73 100 0 0.0
#1952 25/07/2016
6.13
-0.27
490,050 6.40 6.40 6.00 0 0 0
#1953 22/07/2016
6.40
-0.40
349,850 6.80 6.80 6.33 1,000 3,000 -0.0
#1954 21/07/2016
6.80
-0.40
1,127,800 7.21 7.28 6.74 0 0 0
#1955 20/07/2016
7.21
0.27
1,199,870 6.94 7.21 6.74 200 0 0.0
#1956 19/07/2016
6.94
-0.20
3,598,940 7.14 7.14 6.67 3,000 0 0.0
#1957 18/07/2016
7.14
-0.47
565,810 7.61 7.61 7.14 0 0 0
#1958 15/07/2016
7.61
-0.54
886,880 8.15 8.15 7.61 0 0 0
#1959 14/07/2016
8.15
-0.61
1,932,590 8.76 9.09 8.15 0 0 0
#1960 13/07/2016
8.76
-0.20
3,154,250 8.96 8.96 8.35 0 0 0
#1961 12/07/2016
8.96
-0.61
752,980 9.57 9.57 8.96 0 0 0
#1962 11/07/2016
9.57
-0.67
2,380,750 10.24 10.24 9.57 1,500 0 0.0
#1963 08/07/2016
10.24
-0.74
14,800 10.98 10.98 10.24 0 0 0
#1964 07/07/2016
10.98
-0.81
1,099,950 11.79 11.79 10.98 0 20,000 -0.3
#1965 06/07/2016
11.79
0.74
2,315,490 11.05 11.79 10.31 5,500 0 0.1
#1966 05/07/2016
11.05
0.67
1,911,550 10.37 11.05 10.37 0 0 0
#1967 04/07/2016
10.37
0
1,763,800 10.37 10.37 8.76 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc