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

6.30
-0.08
(-1.25%)
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)
06/10/2017
4.66
 575,900 4.61 4.69 4.63 0 0 0
05/10/2017
4.61
 807,230 4.52 4.65 4.53 0 0 0
04/10/2017
4.52
 289,380 4.49 4.52 4.45 0 0 0
03/10/2017
4.49
 203,760 4.49 4.53 4.44 0 0 0
02/10/2017
4.49
 199,510 4.47 4.53 4.46 0 0 0
29/09/2017
4.47
 179,210 4.46 4.47 4.42 0 0 0
28/09/2017
4.46
 215,460 4.46 4.54 4.44 0 0 0
27/09/2017
4.46
 139,930 4.46 4.46 4.44 7,500 0 0.1
26/09/2017
4.46
 168,960 4.44 4.46 4.42 4,470 0 0.0
25/09/2017
4.44
 177,220 4.47 4.49 4.42 0 0 0
22/09/2017
4.47
 209,300 4.48 4.48 4.46 0 0 0
21/09/2017
4.48
 166,240 4.44 4.50 4.46 0 0 0
20/09/2017
4.44
 235,610 4.48 4.53 4.39 0 0 0
19/09/2017
4.48
 242,570 4.48 4.49 4.48 0 0 0
18/09/2017
4.48
 251,600 4.44 4.55 4.44 0 0 0
15/09/2017
4.44
 163,880 4.43 4.47 4.43 0 0 0
14/09/2017
4.43
 216,820 4.46 4.47 4.43 0 0 0
13/09/2017
4.46
 288,650 4.48 4.51 4.43 0 0 0
12/09/2017
4.48
 353,650 4.49 4.50 4.43 0 0 0
11/09/2017
4.49
 564,280 4.50 4.53 4.47 0 0 0
08/09/2017
4.50
 779,430 4.65 4.70 4.50 0 0 0
07/09/2017
4.65
 1,156,520 4.55 4.66 4.58 0 0 0
06/09/2017
4.55
 1,170,390 4.46 4.59 4.47 0 0 0
05/09/2017
4.46
 481,520 4.45 4.47 4.44 0 0 0
01/09/2017
4.45
 373,490 4.39 4.47 4.39 0 0 0
31/08/2017
4.39
 200,230 4.42 4.49 4.39 0 0 0
30/08/2017
4.42
 125,760 4.40 4.42 4.39 0 0 0
29/08/2017
4.40
 208,040 4.42 4.46 4.40 0 0 0
28/08/2017
4.42
 1,519,110 4.60 4.73 4.39 0 0 0
25/08/2017
4.60
 1,192,320 4.44 4.63 4.44 0 0 0
24/08/2017
4.44
 272,400 4.44 4.47 4.42 0 0 0
23/08/2017
4.44
 215,720 4.42 4.47 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |