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

6.90
-0.12
(-1.71%)
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
(2026-05-19) 		0.69 10.92% 1,919,900 -52,556 0
6.28
7.02
7.02
2 tháng
(2026-04-20) 		0.57 8.85% 2,822,100 -53,356 0
6.28
7.02
7.02
3 tháng
(2026-03-20) 		0.67 10.50% 3,238,600 -54,856 -0.0
6.16
7.02
7.02
6 tháng
(2025-12-22) 		0.95 15.75% 5,171,400 -56,756 -0.0
5.86
7.02
7.02
12 tháng
(2025-06-23) 		1.26 21.87% 13,259,100 -37,856 -0.0
5.74
7.02
7.02
24 tháng
(2024-06-28) 		-2.07 -22.80% 49,441,400 -1,424,256 -14.2
4.93
9.40
7.02
36 tháng
(2023-07-04) 		0.54 8.27% 223,646,600 -56,352 -0.3
4.93
9.52
7.02
60 tháng
(2021-07-14) 		3.07 77.87% 502,773,200 -264,418 -4.5
3.35
10.39
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
4.42
 138,860 4.39 4.53 4.42 0 0 0
21/08/2017
4.39
 238,500 4.42 4.47 4.39 0 0 0
18/08/2017
4.42
 237,190 4.38 4.44 4.34 0 0 0
17/08/2017
4.38
 310,030 4.43 4.47 4.38 0 0 0
16/08/2017
4.43
 130,250 4.44 4.49 4.40 0 0 0
15/08/2017
4.44
 186,070 4.39 4.47 4.39 0 0 0
14/08/2017
4.39
 447,380 4.36 4.46 4.32 30,000 0 0.2
11/08/2017
4.36
 288,730 4.36 4.37 4.28 0 0 0
10/08/2017
4.36
 400,980 4.55 4.61 4.32 0 0 0
09/08/2017
4.55
 984,890 4.86 4.87 4.53 1,000 0 0.0
08/08/2017
4.86
 1,810,880 5.22 5.22 4.86 0 1,000 -0.0
07/08/2017
5.22
 417,200 5.14 5.24 4.87 0 0 0
04/08/2017
5.14
 2,027,350 5.49 5.73 5.11 0 0 0
03/08/2017
5.49
 3,901,090 5.14 5.49 5.11 1,000 0 0.0
02/08/2017
5.14
 503,010 5.13 5.19 5.10 0 0 0
01/08/2017
5.13
 620,840 5.09 5.14 5.01 0 0 0
31/07/2017
5.09
 356,160 5.06 5.09 4.98 0 0 0
28/07/2017
5.06
 560,210 4.98 5.08 4.95 0 0 0
27/07/2017
4.98
 338,580 4.99 5.03 4.95 0 0 0
26/07/2017
4.99
 256,670 5.04 5.12 4.93 0 0 0
25/07/2017
5.04
 688,290 4.92 5.09 4.90 0 0 0
24/07/2017
4.92
 394,500 4.92 4.93 4.77 0 60,000 -0.5
21/07/2017
4.92
 312,940 4.93 4.95 4.85 0 17,910 -0.2
20/07/2017
4.93
 421,880 4.98 4.99 4.87 0 0 0
19/07/2017
4.98
 929,870 4.73 5.04 4.70 0 3,000 -0.0
18/07/2017
4.73
 354,330 4.73 4.82 4.63 100 0 0.0
17/07/2017
4.73
 394,820 4.61 4.76 4.59 0 0 0
14/07/2017
4.61
 228,670 4.61 4.64 4.31 0 0 0
13/07/2017
4.61
 300,600 4.50 4.65 4.46 0 0 0
12/07/2017
4.50
 160,870 4.42 4.60 4.40 0 0 0
11/07/2017
4.42
 124,500 4.42 4.43 4.40 0 0 0
10/07/2017
4.42
 480,800 4.43 4.44 4.39 0 0 0
07/07/2017
4.43
 323,600 4.48 4.66 4.43 0 0 0
06/07/2017
4.48
 311,200 4.70 4.87 4.40 0 0 0
05/07/2017
4.70
 332,570 4.39 4.70 4.42 0 0 0
04/07/2017
4.39
 170,850 4.39 4.41 4.39 3,000 0 0.0
03/07/2017
4.39
 143,310 4.39 4.41 4.37 0 3,000 -0.0
30/06/2017
4.39
 177,220 4.43 4.44 4.39 0 0 0
29/06/2017
4.43
 170,000 4.44 4.45 4.42 0 0 0
28/06/2017
4.44
 161,080 4.41 4.47 4.41 0 0 0
27/06/2017
4.41
 146,820 4.42 4.42 4.39 0 0 0
26/06/2017
4.42
 258,790 4.45 4.49 4.39 0 0 0
23/06/2017
4.45
 544,050 4.39 4.61 4.37 0 0 0
22/06/2017
4.39
 176,620 4.37 4.44 4.35 0 0 0
21/06/2017
4.37
 184,990 4.36 4.39 4.35 0 0 0
20/06/2017
4.36
 208,280 4.38 4.39 4.34 0 14,000 -0.1
19/06/2017
4.38
 360,480 4.36 4.39 4.35 0 0 0
16/06/2017
4.36
 206,900 4.38 4.39 4.35 0 0 0
15/06/2017
4.38
 125,550 4.36 4.39 4.36 0 0 0
14/06/2017
4.36
 268,520 4.41 4.42 4.35 0 0 0
13/06/2017
4.41
 178,880 4.39 4.41 4.37 0 0 0
12/06/2017
4.39
 317,910 4.39 4.42 4.36 0 0 0
09/06/2017
4.39
 244,270 4.42 4.44 4.37 0 0 0
08/06/2017
4.42
 171,580 4.39 4.44 4.38 4,700 290 0.0
07/06/2017
4.39
 692,360 4.48 4.48 4.38 0 0 0
06/06/2017
4.48
 383,340 4.62 4.62 4.47 0 0 0
05/06/2017
4.62
 681,290 4.79 4.82 4.50 290 0 0.0
02/06/2017
4.79
 2,769,190 4.71 4.99 4.72 0 0 0
01/06/2017
4.71
 663,900 4.63 4.72 4.61 9,300 0 0.1
31/05/2017
4.63
 565,720 4.48 4.64 4.47 0 0 0
30/05/2017
4.48
 365,930 4.51 4.57 4.46 0 0 0
29/05/2017
4.51
 514,210 4.33 4.55 4.34 3,000 0 0.0
26/05/2017
4.33
 275,790 4.30 4.38 4.28 30,000 0 0.2
25/05/2017
4.30
 297,000 4.19 4.34 4.19 0 950 -0.0
24/05/2017
4.19
 201,410 4.21 4.21 4.19 0 0 0
23/05/2017
4.21
 303,520 4.25 4.28 4.21 0 0 0
22/05/2017
4.25
 193,300 4.18 4.36 4.20 200 0 0.0
19/05/2017
4.18
 193,200 4.18 4.20 4.16 900 0 0.0
18/05/2017
4.18
 409,430 4.20 4.23 4.18 0 0 0
17/05/2017
4.20
 171,240 4.20 4.22 4.19 0 0 0
16/05/2017
4.20
 206,860 4.19 4.23 4.19 4,000 10 0.0
15/05/2017
4.19
 232,500 4.23 4.28 4.18 0 0 0
12/05/2017
4.23
 266,150 4.18 4.23 4.18 0 0 0
11/05/2017
4.18
 297,090 4.26 4.28 4.18 4,000 49,100 -0.4
10/05/2017
4.26
 222,990 4.28 4.28 4.25 0 0 0
09/05/2017
4.28
 353,800 4.38 4.38 4.26 10 214,410 -1.7
08/05/2017
4.38
 223,100 4.30 4.42 4.28 26,900 0 0.2
05/05/2017
4.30
 1,229,870 4.32 4.47 4.28 326,260 0 2.6
04/05/2017
4.32
 478,960 4.18 4.33 4.18 199,650 0 1.6
03/05/2017
4.18
 360,330 4.16 4.22 4.13 20 0 0.0
28/04/2017
4.16
 440,750 4.07 4.16 4.01 0 0 0
27/04/2017
4.07
 266,120 4.02 4.08 4.01 0 0 0
26/04/2017
4.02
 370,950 4.02 4.03 3.99 0 0 0
25/04/2017
4.02
 216,930 4.04 4.05 4.00 0 0 0
24/04/2017
4.04
 281,730 4.02 4.04 4.01 0 0 0
21/04/2017
4.02
 178,870 4.01 4.12 3.99 0 0 0
20/04/2017
4.01
 369,900 4.03 4.05 3.99 0 0 0
19/04/2017
4.03
 211,180 4.02 4.04 4.01 0 0 0
18/04/2017
4.02
 475,380 4.03 4.07 3.97 1,400 4,000 -0.0
17/04/2017
4.03
 328,430 4.10 4.12 4.02 0 0 0
14/04/2017
4.10
 320,620 4.18 4.21 4.09 0 0 0
13/04/2017
4.18
 570,640 4.12 4.18 4.12 0 0 0
12/04/2017
4.12
 413,880 4.05 4.15 4.05 0 0 0
11/04/2017
4.05
 351,410 4.08 4.11 4.04 0 0 0
10/04/2017
4.08
 555,620 4.10 4.12 4.06 0 0 0
07/04/2017
4.10
 325,820 4.06 4.11 4.02 0 0 0
05/04/2017
4.06
 405,170 4.10 4.15 4.05 0 0 0
04/04/2017
4.10
 588,190 4.33 4.33 4.10 0 0 0
03/04/2017
4.33
 251,540 4.39 4.44 4.30 0 0 0
31/03/2017
4.39
 739,330 4.48 4.66 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |