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

6.11
-0.27
(-4.23%)
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) 		-0.48 -7.08% 306,500 -14,475 0
5.65
6.78
6.38
2 tháng
(2026-06-04) 		-0.71 -10.13% 1,156,800 -16,121 0
5.65
7.02
6.38
3 tháng
(2026-05-05) 		0.02 0.32% 2,710,300 -69,131 0
5.65
7.02
6.38
6 tháng
(2026-02-04) 		0.06 0.96% 4,503,800 -72,031 -0.0
5.65
7.02
6.38
12 tháng
(2025-08-08) 		0.20 3.21% 10,926,200 -63,131 -0.1
5.65
7.02
6.38
24 tháng
(2024-08-13) 		-1.82 -22.41% 30,468,700 -726,131 -6.4
4.93
8.48
6.38
36 tháng
(2023-08-21) 		-0.12 -1.86% 201,429,100 -52,527 0.0
4.93
9.52
6.38
60 tháng
(2021-08-30) 		1.96 45.08% 470,883,000 -562,893 -6.6
3.35
10.39
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2018
5.84
 343,000 5.78 5.86 5.78 0 0 0
13/06/2018
5.78
 493,630 5.76 5.78 5.70 1,750 0 0.0
12/06/2018
5.76
 433,680 5.81 5.81 5.73 0 0 0
11/06/2018
5.81
 568,840 5.68 5.84 5.68 0 0 0
08/06/2018
5.68
 336,250 5.73 5.73 5.62 0 0 0
07/06/2018
5.73
 328,480 5.76 5.78 5.68 0 0 0
06/06/2018
5.76
 744,150 5.62 5.78 5.62 0 0 0
05/06/2018
5.62
 1,606,570 5.27 5.62 5.26 0 50,120 -0.5
04/06/2018
5.27
 364,780 5.27 5.33 5.24 0 0 0
01/06/2018
5.27
 503,110 5.27 5.31 5.25 0 0 0
31/05/2018
5.27
 417,090 5.19 5.36 5.14 0 21,500 -0.2
30/05/2018
5.19
 419,540 5.21 5.33 5.17 0 0 0
29/05/2018
5.21
 200,160 5.25 5.28 5.17 0 0 0
28/05/2018
5.25
 486,870 5.14 5.27 5.14 0 37,000 -0.4
25/05/2018
5.14
 629,240 5.09 5.14 5.09 0 18,260 -0.2
24/05/2018
5.09
 383,320 5.01 5.09 4.98 0 0 0
23/05/2018
5.01
 791,360 5.09 5.11 4.95 0 480 -0.0
22/05/2018
5.09
 762,150 4.84 5.18 4.84 0 0 0
21/05/2018
4.84
 1,405,080 4.53 4.84 4.58 0 10 -0
18/05/2018
4.53
 296,490 4.53 4.55 4.50 0 0 0
17/05/2018
4.53
 612,150 4.61 4.62 4.53 0 10 -0
16/05/2018
4.61
 948,270 4.53 4.62 4.50 0 0 0
15/05/2018
4.53
 668,940 4.42 4.53 4.42 0 0 0
14/05/2018
4.42
 434,860 4.43 4.44 4.42 0 0 0
11/05/2018
4.43
 200,630 4.36 4.43 4.34 0 0 0
10/05/2018
4.36
 225,150 4.35 4.39 4.31 0 0 0
09/05/2018
4.35
 515,940 4.35 4.39 4.29 0 0 0
08/05/2018
4.35
 303,720 4.20 4.35 4.13 0 0 0
07/05/2018
4.20
 319,940 3.97 4.23 4.02 0 0 0
04/05/2018
3.97
 63,470 4.26 4.31 3.97 0 0 0
03/05/2018
4.26
 225,410 4.23 4.33 4.08 0 0 0
02/05/2018
4.23
 50,160 4.47 4.47 4.23 0 0 0
27/04/2018
4.47
 217,530 4.43 4.47 4.36 0 0 0
26/04/2018
4.43
 16,190 4.47 4.47 4.24 0 0 0
24/04/2018
4.47
 47,430 4.47 4.47 4.42 0 0 0
23/04/2018
4.47
 51,400 4.47 4.47 4.39 0 0 0
20/04/2018
4.47
 65,910 4.47 4.49 4.43 0 0 0
19/04/2018
4.47
 509,830 4.35 4.47 4.31 0 0 0
18/04/2018
4.35
 21,850 4.43 4.44 4.34 0 0 0
17/04/2018
4.43
 443,330 4.39 4.43 4.34 0 0 0
16/04/2018
4.39
 22,700 4.34 4.39 4.29 0 0 0
13/04/2018
4.34
 418,610 4.43 4.44 4.33 0 10 -0
12/04/2018
4.43
 369,440 4.33 4.43 4.28 8,530 0 0.1
11/04/2018
4.33
 321,660 4.35 4.35 4.29 0 0 0
10/04/2018
4.35
 249,850 4.36 4.38 4.29 4,810 0 0.0
09/04/2018
4.36
 7,350 4.31 4.36 4.29 500 0 0.0
06/04/2018
4.31
 124,140 4.33 4.33 4.29 0 0 0
05/04/2018
4.33
 10,400 4.31 4.34 4.29 0 0 0
04/04/2018
4.31
 11,780 4.34 4.34 4.31 0 0 0
03/04/2018
4.34
 123,030 4.34 4.38 4.31 0 0 0
02/04/2018
4.34
 150,830 4.39 4.39 4.34 0 0 0
30/03/2018
4.39
 170,610 4.36 4.39 4.29 0 0 0
29/03/2018
4.36
 322,130 4.39 4.41 4.31 0 0 0
28/03/2018
4.39
 428,260 4.39 4.41 4.38 0 0 0
27/03/2018
4.39
 215,550 4.43 4.44 4.31 0 0 0
26/03/2018
4.43
 213,510 4.34 4.43 4.33 0 0 0
23/03/2018
4.34
 231,150 4.36 4.36 4.19 0 0 0
22/03/2018
4.36
 209,560 4.36 4.36 4.35 0 0 0
21/03/2018
4.36
 190,980 4.35 4.36 4.34 0 0 0
20/03/2018
4.35
 170,380 4.36 4.39 4.35 0 0 0
19/03/2018
4.36
 56,800 4.43 4.43 4.35 0 0 0
16/03/2018
4.43
 33,560 4.43 4.43 4.39 0 0 0
15/03/2018
4.43
 17,620 4.43 4.43 4.37 0 0 0
14/03/2018
4.43
 368,320 4.44 4.48 4.38 0 0 0
13/03/2018
4.44
 33,480 4.44 4.45 4.39 0 0 0
12/03/2018
4.44
 206,180 4.44 4.48 4.39 0 1,180 -0.0
09/03/2018
4.44
 25,520 4.44 4.47 4.42 0 0 0
08/03/2018
4.44
 74,650 4.38 4.45 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |