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)
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
30/03/2017
4.48
 3,083,190 4.19 4.48 4.17 0 0 0
29/03/2017
4.19
 395,870 4.17 4.20 4.13 4,000 0 0.0
28/03/2017
4.17
 418,820 4.19 4.20 4.12 0 0 0
27/03/2017
4.19
 947,790 4.06 4.21 4.06 0 0 0
24/03/2017
4.06
 545,470 4.03 4.10 4.02 0 0 0
23/03/2017
4.03
 466,250 4.02 4.06 3.97 0 0 0
22/03/2017
4.02
 709,070 4.08 4.11 4.01 0 0 0
21/03/2017
4.08
 666,790 4.02 4.16 3.99 149,410 0 1.1
20/03/2017
4.02
 322,060 4.13 4.16 4.01 0 100 -0.0
17/03/2017: Cổ tức tiền mặt tỉ lệ: 6%
17/03/2017
4.13
 142,610 4.13 4.27 4.12 0 0 0
16/03/2017
4.13
 654,930 4.01 4.22 3.99 300,670 0 2.5
15/03/2017
4.01
 237,470 4.01 4.15 3.98 0 0 0
14/03/2017
4.01
 373,500 4.02 4.06 4.00 0 0 0
13/03/2017
4.02
 825,110 4.01 4.17 4.02 0 0 0
10/03/2017
4.01
 398,340 4.19 4.19 3.98 0 100 -0.0
09/03/2017
4.19
 2,131,010 4.51 4.51 4.19 0 0 0
08/03/2017
4.51
 1,758,810 4.84 4.84 4.51 0 0 0
07/03/2017
4.84
 1,219,300 4.84 4.92 4.67 0 0 0
06/03/2017
4.84
 719,540 4.77 4.84 4.57 0 0 0
03/03/2017
4.77
 4,400,280 5.12 5.17 4.76 0 0 0
02/03/2017
5.12
 1,020,310 5.49 5.49 5.12 0 0 0
01/03/2017
5.49
 715,790 5.89 5.89 5.49 0 0 0
28/02/2017
5.89
 1,925,610 6.31 6.43 5.89 0 720 -0.0
27/02/2017
6.31
 1,916,870 5.94 6.34 5.89 0 0 0
24/02/2017
5.94
 2,390,900 5.57 5.94 5.52 100 0 0.0
23/02/2017
5.57
 741,030 5.57 5.61 5.47 0 0 0
22/02/2017
5.57
 799,910 5.66 5.66 5.47 200 0 0.0
21/02/2017
5.66
 884,520 5.76 5.81 5.59 0 0 0
20/02/2017
5.76
 1,134,220 5.61 5.81 5.59 720 0 0.0
17/02/2017
5.61
 1,630,740 5.42 5.74 5.34 0 0 0
16/02/2017
5.42
 1,443,470 5.07 5.42 5.07 0 0 0
15/02/2017
5.07
 327,970 5.07 5.17 5.02 0 0 0
14/02/2017
5.07
 437,700 5.17 5.19 5.04 0 0 0
13/02/2017
5.17
 475,700 5.09 5.22 5.02 0 0 0
10/02/2017
5.09
 368,810 5.14 5.17 4.99 0 0 0
09/02/2017
5.14
 472,230 5.07 5.17 4.97 0 0 0
08/02/2017
5.07
 382,810 5.07 5.17 5.02 0 0 0
07/02/2017
5.07
 424,120 5.17 5.22 5.02 0 0 0
06/02/2017
5.17
 386,800 5.17 5.42 5.04 0 40 -0.0
03/02/2017
5.17
 287,960 4.96 5.19 4.97 500 0 0.0
02/02/2017
4.96
 225,120 4.94 4.97 4.93 0 0 0
25/01/2017
4.94
 202,220 4.91 4.95 4.91 0 0 0
24/01/2017
4.91
 253,360 4.86 4.91 4.83 0 0 0
23/01/2017
4.86
 188,140 4.84 4.87 4.81 0 0 0
20/01/2017
4.84
 217,840 4.82 4.88 4.81 0 0 0
19/01/2017
4.82
 268,840 4.82 4.85 4.77 0 0 0
18/01/2017
4.82
 280,730 4.75 4.82 4.75 0 0 0
17/01/2017
4.75
 289,940 4.73 4.75 4.72 0 0 0
16/01/2017
4.73
 314,490 4.76 4.80 4.73 0 100 -0.0
13/01/2017
4.76
 448,880 4.60 4.77 4.62 0 0 0
12/01/2017
4.60
 438,630 4.54 4.60 4.55 0 0 0
11/01/2017
4.54
 443,100 4.50 4.57 4.47 0 0 0
10/01/2017
4.50
 429,110 4.45 4.57 4.38 100 0 0.0
09/01/2017
4.45
 375,970 4.52 4.72 4.45 0 0 0
06/01/2017
4.52
 359,610 4.47 4.72 4.47 0 0 0
05/01/2017
4.47
 607,340 4.38 4.56 4.37 0 126,840 -1.1
04/01/2017
4.38
 509,500 4.57 4.72 4.38 0 0 0
03/01/2017
4.57
 306,840 4.41 4.57 4.40 0 0 0
30/12/2016
4.41
 241,950 4.34 4.41 4.33 0 0 0
29/12/2016
4.34
 363,750 4.52 4.52 4.34 0 500 -0.0
28/12/2016
4.52
 144,390 4.65 4.71 4.45 0 3,000 -0.0
27/12/2016
4.65
 233,260 4.81 4.82 4.65 0 0 0
26/12/2016
4.81
 415,130 4.66 4.97 4.67 500 0 0.0
23/12/2016
4.66
 340,060 4.36 4.66 4.37 3,000 10 0.0
22/12/2016
4.36
 243,330 4.29 4.38 4.29 0 0 0
21/12/2016
4.29
 103,060 4.29 4.30 4.27 0 2,000 -0.0
20/12/2016
4.29
 103,840 4.30 4.31 4.27 0 0 0
19/12/2016
4.30
 175,120 4.30 4.32 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |