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)
16/12/2016
4.30
 168,420 4.28 4.32 4.28 2,000 0 0.0
15/12/2016
4.28
 121,700 4.34 4.34 4.28 0 0 0
14/12/2016
4.34
 170,960 4.29 4.39 4.29 0 0 0
13/12/2016
4.29
 148,770 4.30 4.30 4.28 0 10 -0
12/12/2016
4.30
 163,780 4.30 4.33 4.27 0 10 -0
09/12/2016
4.30
 111,520 4.30 4.31 4.29 0 0 0
08/12/2016
4.30
 112,270 4.29 4.31 4.28 10 0 0
07/12/2016
4.29
 122,820 4.30 4.30 4.27 0 0 0
06/12/2016
4.30
 142,900 4.31 4.32 4.27 0 0 0
05/12/2016
4.31
 200,870 4.52 4.52 4.31 0 0 0
02/12/2016
4.52
 360,730 4.29 4.52 4.32 0 0 0
01/12/2016
4.29
 248,320 4.12 4.29 4.07 0 0 0
30/11/2016
4.12
 138,840 4.07 4.12 4.05 0 50 -0.0
29/11/2016
4.07
 113,020 4.05 4.07 4.03 2,710 0 0.0
28/11/2016
4.05
 155,400 4.05 4.06 4.04 4,000 0 0.0
25/11/2016
4.05
 116,300 4.05 4.05 4.03 0 0 0
24/11/2016
4.05
 212,800 4.07 4.07 3.98 9,000 0 0.1
23/11/2016
4.07
 184,670 4.10 4.11 4.05 0 0 0
22/11/2016
4.10
 178,880 4.10 4.13 4.07 0 0 0
21/11/2016
4.10
 226,880 4.02 4.12 4.04 100 0 0.0
18/11/2016
4.02
 562,820 4.05 4.14 3.96 0 50 -0.0
17/11/2016
4.05
 390,940 3.97 4.06 3.95 0 0 0
16/11/2016
3.97
 271,120 3.98 4.05 3.97 0 0 0
15/11/2016
3.98
 257,200 3.94 3.98 3.90 0 0 0
14/11/2016
3.94
 375,490 3.93 3.97 3.91 111,030 0 0.9
11/11/2016
3.93
 98,640 3.93 3.93 3.91 0 0 0
10/11/2016
3.93
 167,910 3.91 3.93 3.90 0 0 0
09/11/2016
3.91
 113,060 3.92 3.92 3.88 0 0 0
08/11/2016
3.92
 138,570 3.93 3.93 3.91 0 0 0
07/11/2016
3.93
 161,810 3.92 3.93 3.90 0 0 0
04/11/2016
3.92
 177,640 3.91 3.93 3.91 0 0 0
03/11/2016
3.91
 79,330 3.94 3.94 3.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |