Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2017	5.09	555,620	5.12	5.15	5.08	0	0	0
07/04/2017	5.12	325,820	5.07	5.14	5.02	0	0	0
05/04/2017	5.07	405,170	5.13	5.19	5.06	0	0	0
04/04/2017	5.13	588,190	5.41	5.41	5.13	0	0	0
03/04/2017	5.41	251,540	5.49	5.56	5.38	0	0	0
31/03/2017	5.49	739,330	5.60	5.82	5.42	0	0	0
30/03/2017	5.60	3,083,190	5.24	5.60	5.21	0	0	0
29/03/2017	5.24	395,870	5.21	5.25	5.16	4,000	0	0.0
28/03/2017	5.21	418,820	5.23	5.25	5.15	0	0	0
27/03/2017	5.23	947,790	5.07	5.26	5.07	0	0	0
24/03/2017	5.07	545,470	5.03	5.13	5.02	0	0	0
23/03/2017	5.03	466,250	5.02	5.07	4.97	0	0	0
22/03/2017	5.02	709,070	5.09	5.14	5.01	0	0	0
21/03/2017	5.09	666,790	5.02	5.20	4.99	149,410	0	1.1
20/03/2017	5.02	322,060	5.16	5.20	5.01	0	100	-0.0
17/03/2017: Cổ tức tiền mặt tỉ lệ: 6%
17/03/2017	5.16	142,610	5.17	5.34	5.15	0	0	0
16/03/2017	5.17	654,930	5.01	5.28	4.98	300,670	0	2.5
15/03/2017	5.01	237,470	5.01	5.19	4.97	0	0	0
14/03/2017	5.01	373,500	5.03	5.07	5.00	0	0	0
13/03/2017	5.03	825,110	5.02	5.22	5.03	0	0	0
10/03/2017	5.02	398,340	5.24	5.24	4.98	0	100	-0.0
09/03/2017	5.24	2,131,010	5.63	5.63	5.24	0	0	0
08/03/2017	5.63	1,758,810	6.06	6.06	5.63	0	0	0
07/03/2017	6.06	1,219,300	6.06	6.16	5.84	0	0	0
06/03/2017	6.06	719,540	5.96	6.06	5.71	0	0	0
03/03/2017	5.96	4,400,280	6.40	6.46	5.95	0	0	0
02/03/2017	6.40	1,020,310	6.86	6.86	6.40	0	0	0
01/03/2017	6.86	715,790	7.36	7.36	6.86	0	0	0
28/02/2017	7.36	1,925,610	7.89	8.04	7.36	0	720	-0.0
27/02/2017	7.89	1,916,870	7.42	7.92	7.36	0	0	0
24/02/2017	7.42	2,390,900	6.96	7.42	6.89	100	0	0.0
23/02/2017	6.96	741,030	6.96	7.02	6.83	0	0	0
22/02/2017	6.96	799,910	7.08	7.08	6.83	200	0	0.0
21/02/2017	7.08	884,520	7.21	7.27	6.99	0	0	0
20/02/2017	7.21	1,134,220	7.02	7.27	6.99	720	0	0.0
17/02/2017	7.02	1,630,740	6.77	7.17	6.68	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.01	0.13%	282,100	-1,000	-0.0	7.55 7.90 7.78
2 tháng (2025-10-06)	-0.47	-5.70%	853,200	-12,800	-0.1	7.55 8.24 7.78
3 tháng (2025-09-05)	-0.56	-6.72%	2,081,400	-9,700	-0.1	7.55 8.42 7.78
6 tháng (2025-06-09)	0.71	10.06%	8,408,400	17,600	-0.0	7.06 8.46 7.78
12 tháng (2024-12-09)	-1.45	-15.73%	16,624,000	-41,000	-0.5	6.16 9.50 7.78
24 tháng (2023-12-15)	-0.13	-1.65%	158,803,100	-38,796	-0.9	6.16 11.90 7.78
36 tháng (2022-12-20)	2.57	49.34%	257,376,300	61,504	-0.1	4.57 11.90 7.78
60 tháng (2020-12-30)	5.82	299.09%	608,327,200	46,938	-3.2	1.78 12.99 7.78

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

THỐNG KÊ GIAO DỊCH