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

7.02
0.01
(0.14%)
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)
02/11/2016
3.94
 83,300 4.01 4.01 3.94 0 0 0
01/11/2016
4.01
 131,320 4.04 4.05 3.98 0 0 0
31/10/2016
4.04
 161,250 4.06 4.06 4.00 0 0 0
28/10/2016
4.06
 181,820 4.06 4.07 4.05 0 0 0
27/10/2016
4.06
 198,620 4.07 4.12 4.05 0 0 0
26/10/2016
4.07
 196,850 4.02 4.07 4.00 0 0 0
25/10/2016
4.02
 196,950 3.98 4.02 3.88 0 0 0
24/10/2016
3.98
 366,050 3.95 3.98 3.78 0 50 -0.0
21/10/2016
3.95
 352,920 3.93 3.95 3.88 0 0 0
20/10/2016
3.93
 387,610 3.88 3.93 3.88 0 0 0
19/10/2016
3.88
 396,410 3.93 3.95 3.85 50 0 0.0
18/10/2016
3.93
 175,950 3.94 3.95 3.92 0 0 0
17/10/2016
3.94
 184,770 3.94 3.95 3.92 0 0 0
14/10/2016
3.94
 226,180 3.98 3.99 3.94 0 0 0
13/10/2016
3.98
 162,080 3.95 3.98 3.93 0 0 0
12/10/2016
3.95
 222,350 3.98 3.98 3.95 0 0 0
11/10/2016
3.98
 192,610 3.98 3.99 3.98 0 0 0
10/10/2016
3.98
 365,910 4.02 4.02 3.98 0 0 0
07/10/2016
4.02
 141,700 4.00 4.02 3.98 0 0 0
06/10/2016
4.00
 230,850 4.01 4.02 3.98 0 0 0
05/10/2016
4.01
 197,970 4.01 4.02 4.00 0 0 0
04/10/2016
4.01
 295,160 4.00 4.02 3.99 0 0 0
03/10/2016
4.00
 224,780 3.99 4.00 3.98 0 0 0
30/09/2016
3.99
 307,170 4.00 4.00 3.98 50 0 0.0
29/09/2016
4.00
 277,940 4.00 4.01 3.98 0 0 0
28/09/2016
4.00
 368,280 3.99 4.00 3.98 0 0 0
27/09/2016
3.99
 463,490 4.01 4.01 3.95 0 0 0
26/09/2016
4.01
 163,630 4.05 4.05 3.98 0 0 0
23/09/2016
4.05
 81,820 4.05 4.05 3.98 0 0 0
22/09/2016
4.05
 476,980 4.02 4.12 3.98 1,000 100 0.0
21/09/2016
4.02
 260,710 4.00 4.02 3.98 0 0 0
20/09/2016
4.00
 179,410 4.05 4.05 3.98 0 0 0
19/09/2016
4.05
 183,170 4.06 4.07 3.98 0 0 0
16/09/2016
4.06
 132,610 4.09 4.09 4.05 0 0 0
15/09/2016
4.09
 243,720 4.08 4.09 4.07 0 0 0
14/09/2016
4.08
 214,690 4.10 4.11 4.03 0 0 0
13/09/2016
4.10
 220,310 4.07 4.12 4.05 0 0 0
12/09/2016
4.07
 257,530 4.12 4.17 4.05 100 0 0.0
09/09/2016
4.12
 171,190 4.12 4.17 4.07 0 0 0
08/09/2016
4.12
 220,740 4.12 4.17 4.07 0 0 0
07/09/2016
4.12
 131,760 4.17 4.17 4.07 0 0 0
06/09/2016
4.17
 212,920 4.12 4.17 4.07 0 0 0
05/09/2016
4.12
 241,730 4.07 4.12 4.07 0 0 0
01/09/2016
4.07
 356,420 4.12 4.22 4.07 0 0 0
31/08/2016
4.12
 279,300 4.12 4.17 4.07 0 200 -0.0
30/08/2016
4.12
 197,840 4.12 4.17 4.07 100 0 0.0
29/08/2016
4.12
 539,780 4.32 4.47 4.12 0 0 0
26/08/2016
4.32
 599,480 4.37 4.47 4.27 0 0 0
25/08/2016
4.37
 1,069,900 4.17 4.42 4.12 0 0 0
24/08/2016
4.17
 437,270 4.12 4.27 4.07 0 0 0
23/08/2016
4.12
 220,150 4.12 4.17 4.07 0 50 -0.0
22/08/2016
4.12
 221,540 4.12 4.17 4.07 100 0 0.0
19/08/2016
4.12
 247,680 4.12 4.17 4.07 10 0 0
18/08/2016
4.12
 390,500 4.27 4.27 4.12 0 0 0
17/08/2016
4.27
 826,250 4.17 4.37 3.98 0 50 -0.0
16/08/2016
4.17
 296,780 4.12 4.17 4.07 0 0 0
15/08/2016
4.12
 175,120 4.22 4.22 4.12 0 0 0
12/08/2016
4.22
 201,930 4.37 4.37 4.12 100 0 0.0
11/08/2016
4.37
 514,940 4.57 4.57 4.27 0 0 0
10/08/2016
4.57
 988,710 4.42 4.62 4.37 0 100 -0.0
09/08/2016
4.42
 1,663,340 4.17 4.42 3.98 0 0 0
08/08/2016
4.17
 130,940 4.17 4.17 3.98 0 0 0
05/08/2016
4.17
 162,740 4.17 4.17 4.07 0 0 0
04/08/2016
4.17
 159,020 4.27 4.32 4.17 0 0 0
03/08/2016
4.27
 200,750 4.22 4.27 4.12 0 0 0
02/08/2016
4.22
 166,420 4.47 4.47 4.17 0 0 0
01/08/2016
4.47
 151,450 4.52 4.57 4.42 0 0 0
29/07/2016
4.52
 234,120 4.47 4.52 4.32 0 0 0
28/07/2016
4.47
 770,770 4.42 4.57 4.27 0 100 -0.0
27/07/2016
4.42
 412,830 4.32 4.42 4.17 0 0 0
26/07/2016
4.32
 251,940 4.52 4.52 4.22 100 0 0.0
25/07/2016
4.52
 490,050 4.72 4.72 4.42 0 0 0
22/07/2016
4.72
 349,850 5.02 5.02 4.67 1,000 3,000 -0.0
21/07/2016
5.02
 1,127,800 5.32 5.37 4.97 0 0 0
20/07/2016
5.32
 1,199,870 5.12 5.32 4.97 200 0 0.0
19/07/2016
5.12
 3,598,940 5.27 5.27 4.92 3,000 0 0.0
18/07/2016
5.27
 565,810 5.61 5.61 5.27 0 0 0
15/07/2016
5.61
 886,880 6.01 6.01 5.61 0 0 0
14/07/2016
6.01
 1,932,590 6.46 6.71 6.01 0 0 0
13/07/2016
6.46
 3,154,250 6.61 6.61 6.16 0 0 0
12/07/2016
6.61
 752,980 7.06 7.06 6.61 0 0 0
11/07/2016
7.06
 2,380,750 7.55 7.55 7.06 1,500 0 0.0
08/07/2016
7.55
 14,800 8.10 8.10 7.55 0 0 0
07/07/2016
8.10
 1,099,950 8.70 8.70 8.10 0 20,000 -0.3
06/07/2016
8.70
 2,315,490 8.15 8.70 7.60 5,500 0 0.1
05/07/2016
8.15
 1,911,550 7.65 8.15 7.65 0 0 0
04/07/2016
7.65
 1,763,800 7.65 7.65 6.46 20,000 0 0.3
30/11/-0001
4.01
 14,000 4.02 4.02 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |