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

7.71
0.06
(0.78%)
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
(2025-12-29) 		-0.05 -0.66% 933,200 -3,900 -0.0
7.33
7.65
7.65
2 tháng
(2025-11-28) 		-0.25 -3.21% 1,094,400 -7,000 -0.1
7.33
7.81
7.65
3 tháng
(2025-10-29) 		-0.36 -4.55% 1,399,800 -8,000 -0.1
7.33
7.91
7.65
6 tháng
(2025-07-31) 		-0.08 -1.05% 6,874,100 9,900 -0.1
7.33
8.46
7.65
12 tháng
(2025-02-03) 		-0.71 -8.60% 16,110,200 4,600 -0.1
6.16
8.46
7.65
24 tháng
(2024-02-07) 		-2.44 -24.42% 130,466,900 -485,340 -4.8
6.16
11.90
7.65
36 tháng
(2023-02-13) 		1.25 19.86% 252,812,300 42,504 -0.3
5.48
11.90
7.65
60 tháng
(2021-02-22) 		5.58 283.43% 591,537,700 38,338 -3.2
1.92
12.99
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
5.53
 125,760 5.50 5.53 5.49 0 0 0
29/08/2017
5.50
 208,040 5.52 5.58 5.50 0 0 0
28/08/2017
5.52
 1,519,110 5.75 5.92 5.49 0 0 0
25/08/2017
5.75
 1,192,320 5.56 5.79 5.56 0 0 0
24/08/2017
5.56
 272,400 5.56 5.58 5.53 0 0 0
23/08/2017
5.56
 215,720 5.53 5.58 5.50 0 0 0
22/08/2017
5.53
 138,860 5.49 5.66 5.52 0 0 0
21/08/2017
5.49
 238,500 5.52 5.59 5.49 0 0 0
18/08/2017
5.52
 237,190 5.48 5.55 5.42 0 0 0
17/08/2017
5.48
 310,030 5.54 5.58 5.48 0 0 0
16/08/2017
5.54
 130,250 5.56 5.62 5.50 0 0 0
15/08/2017
5.56
 186,070 5.49 5.59 5.49 0 0 0
14/08/2017
5.49
 447,380 5.46 5.57 5.40 30,000 0 0.2
11/08/2017
5.46
 288,730 5.46 5.46 5.36 0 0 0
10/08/2017
5.46
 400,980 5.68 5.76 5.40 0 0 0
09/08/2017
5.68
 984,890 6.08 6.09 5.66 1,000 0 0.0
08/08/2017
6.08
 1,810,880 6.53 6.53 6.07 0 1,000 -0.0
07/08/2017
6.53
 417,200 6.43 6.55 6.09 0 0 0
04/08/2017
6.43
 2,027,350 6.86 7.16 6.39 0 0 0
03/08/2017
6.86
 3,901,090 6.42 6.86 6.39 1,000 0 0.0
02/08/2017
6.42
 503,010 6.41 6.49 6.37 0 0 0
01/08/2017
6.41
 620,840 6.36 6.43 6.26 0 0 0
31/07/2017
6.36
 356,160 6.33 6.36 6.23 0 0 0
28/07/2017
6.33
 560,210 6.23 6.35 6.19 0 0 0
27/07/2017
6.23
 338,580 6.24 6.29 6.19 0 0 0
26/07/2017
6.24
 256,670 6.31 6.41 6.16 0 0 0
25/07/2017
6.31
 688,290 6.15 6.36 6.12 0 0 0
24/07/2017
6.15
 394,500 6.15 6.16 5.96 0 60,000 -0.5
21/07/2017
6.15
 312,940 6.16 6.19 6.06 0 17,910 -0.2
20/07/2017
6.16
 421,880 6.23 6.24 6.09 0 0 0
19/07/2017
6.23
 929,870 5.91 6.31 5.88 0 3,000 -0.0
18/07/2017
5.91
 354,330 5.91 6.02 5.79 100 0 0.0
17/07/2017
5.91
 394,820 5.76 5.94 5.74 0 0 0
14/07/2017
5.76
 228,670 5.76 5.80 5.39 0 0 0
13/07/2017
5.76
 300,600 5.62 5.81 5.57 0 0 0
12/07/2017
5.62
 160,870 5.52 5.75 5.50 0 0 0
11/07/2017
5.52
 124,500 5.52 5.54 5.50 0 0 0
10/07/2017
5.52
 480,800 5.54 5.56 5.49 0 0 0
07/07/2017
5.54
 323,600 5.60 5.82 5.54 0 0 0
06/07/2017
5.60
 311,200 5.87 6.09 5.50 0 0 0
05/07/2017
5.87
 332,570 5.49 5.87 5.52 0 0 0
04/07/2017
5.49
 170,850 5.49 5.52 5.48 3,000 0 0.0
03/07/2017
5.49
 143,310 5.49 5.51 5.46 0 3,000 -0.0
30/06/2017
5.49
 177,220 5.54 5.56 5.49 0 0 0
29/06/2017
5.54
 170,000 5.55 5.56 5.52 0 0 0
28/06/2017
5.55
 161,080 5.51 5.59 5.51 0 0 0
27/06/2017
5.51
 146,820 5.52 5.52 5.49 0 0 0
26/06/2017
5.52
 258,790 5.56 5.62 5.49 0 0 0
23/06/2017
5.56
 544,050 5.48 5.76 5.46 0 0 0
22/06/2017
5.48
 176,620 5.46 5.56 5.44 0 0 0
21/06/2017
5.46
 184,990 5.46 5.48 5.44 0 0 0
20/06/2017
5.46
 208,280 5.47 5.48 5.43 0 14,000 -0.1
19/06/2017
5.47
 360,480 5.46 5.49 5.44 0 0 0
16/06/2017
5.46
 206,900 5.47 5.49 5.44 0 0 0
15/06/2017
5.47
 125,550 5.46 5.49 5.46 0 0 0
14/06/2017
5.46
 268,520 5.52 5.53 5.44 0 0 0
13/06/2017
5.52
 178,880 5.49 5.52 5.46 0 0 0
12/06/2017
5.49
 317,910 5.49 5.52 5.46 0 0 0
09/06/2017
5.49
 244,270 5.52 5.55 5.46 0 0 0
08/06/2017
5.52
 171,580 5.49 5.56 5.47 4,700 290 0.0
07/06/2017
5.49
 692,360 5.60 5.60 5.48 0 0 0
06/06/2017
5.60
 383,340 5.78 5.78 5.59 0 0 0
05/06/2017
5.78
 681,290 5.99 6.02 5.63 290 0 0.0
02/06/2017
5.99
 2,769,190 5.89 6.24 5.90 0 0 0
01/06/2017
5.89
 663,900 5.79 5.90 5.76 9,300 0 0.1
31/05/2017
5.79
 565,720 5.60 5.80 5.59 0 0 0
30/05/2017
5.60
 365,930 5.64 5.72 5.58 0 0 0
29/05/2017
5.64
 514,210 5.41 5.69 5.42 3,000 0 0.0
26/05/2017
5.41
 275,790 5.38 5.47 5.36 30,000 0 0.2
25/05/2017
5.38
 297,000 5.24 5.42 5.24 0 950 -0.0
24/05/2017
5.24
 201,410 5.26 5.26 5.23 0 0 0
23/05/2017
5.26
 303,520 5.31 5.36 5.26 0 0 0
22/05/2017
5.31
 193,300 5.22 5.46 5.25 200 0 0.0
19/05/2017
5.22
 193,200 5.23 5.25 5.20 900 0 0.0
18/05/2017
5.23
 409,430 5.25 5.29 5.22 0 0 0
17/05/2017
5.25
 171,240 5.25 5.27 5.24 0 0 0
16/05/2017
5.25
 206,860 5.23 5.29 5.23 4,000 10 0.0
15/05/2017
5.23
 232,500 5.29 5.36 5.22 0 0 0
12/05/2017
5.29
 266,150 5.23 5.29 5.22 0 0 0
11/05/2017
5.23
 297,090 5.32 5.35 5.23 4,000 49,100 -0.4
10/05/2017
5.32
 222,990 5.35 5.36 5.32 0 0 0
09/05/2017
5.35
 353,800 5.48 5.48 5.32 10 214,410 -1.7
08/05/2017
5.48
 223,100 5.38 5.52 5.36 26,900 0 0.2
05/05/2017
5.38
 1,229,870 5.40 5.59 5.36 326,260 0 2.6
04/05/2017
5.40
 478,960 5.22 5.41 5.22 199,650 0 1.6
03/05/2017
5.22
 360,330 5.19 5.27 5.16 20 0 0.0
28/04/2017
5.19
 440,750 5.09 5.19 5.01 0 0 0
27/04/2017
5.09
 266,120 5.03 5.10 5.01 0 0 0
26/04/2017
5.03
 370,950 5.02 5.04 4.99 0 0 0
25/04/2017
5.02
 216,930 5.05 5.07 5.00 0 0 0
24/04/2017
5.05
 281,730 5.02 5.05 5.01 0 0 0
21/04/2017
5.02
 178,870 5.01 5.15 4.99 0 0 0
20/04/2017
5.01
 369,900 5.04 5.06 4.99 0 0 0
19/04/2017
5.04
 211,180 5.03 5.05 5.01 0 0 0
18/04/2017
5.03
 475,380 5.04 5.09 4.96 1,400 4,000 -0.0
17/04/2017
5.04
 328,430 5.13 5.15 5.02 0 0 0
14/04/2017
5.13
 320,620 5.22 5.26 5.11 0 0 0
13/04/2017
5.22
 570,640 5.15 5.22 5.15 0 0 0
12/04/2017
5.15
 413,880 5.07 5.19 5.06 0 0 0
11/04/2017
5.07
 351,410 5.09 5.13 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |