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)
13/10/2025
6.56
 36,900 6.52 6.56 6.51 0 0 0
10/10/2025
6.56
 20,500 6.58 6.58 6.52 0 0 0
09/10/2025
6.58
 29,500 6.53 6.59 6.50 0 0 0
08/10/2025
6.59
 6,000 6.59 6.61 6.54 0 0 0
07/10/2025
6.59
 24,000 6.50 6.59 6.50 0 0 0
06/10/2025
6.59
 56,500 6.48 6.59 6.48 0 0 0
03/10/2025
6.58
 7,400 6.57 6.58 6.45 0 0 0
02/10/2025
6.59
 2,800 6.59 6.59 6.54 0 0 0
01/10/2025
6.58
 8,000 6.58 6.58 6.51 0 0 0
30/09/2025
6.58
 6,900 6.56 6.60 6.51 0 0 0
29/09/2025
6.56
 60,600 6.63 6.64 6.50 0 0 0
26/09/2025
6.62
 41,800 6.62 6.62 6.60 0 0 0
25/09/2025
6.61
 13,400 6.62 6.62 6.56 0 0 0
24/09/2025
6.59
 43,700 6.62 6.62 6.53 0 0 0
23/09/2025
6.56
 49,000 6.64 6.64 6.52 0 500 -0.0
22/09/2025
6.62
 23,400 6.70 6.70 6.56 0 1,100 -0.0
19/09/2025
6.70
 21,400 6.71 6.72 6.68 0 0 0
18/09/2025
6.70
 17,100 6.75 6.75 6.65 0 0 0
17/09/2025
6.71
 222,800 6.72 6.72 6.64 0 0 0
16/09/2025
6.64
 36,000 6.74 6.77 6.64 0 0 0
15/09/2025
6.74
 91,700 6.65 6.76 6.64 4,200 0 0.0
12/09/2025
6.64
 131,300 6.59 6.65 6.56 9,800 0 0.1
11/09/2025
6.50
 78,900 6.61 6.61 6.44 3,100 4,100 -0.0
10/09/2025
6.61
 43,500 6.61 6.62 6.56 0 3,400 -0.0
09/09/2025
6.60
 43,600 6.64 6.64 6.53 0 4,000 -0.0
08/09/2025
6.58
 53,800 6.64 6.64 6.51 0 900 -0.0
05/09/2025
6.66
 231,100 6.72 6.72 6.61 0 0 0
04/09/2025
6.73
 304,000 6.65 6.77 6.52 7,000 0 0.1
03/09/2025
6.64
 192,100 6.64 6.66 6.50 5,400 0 0.0
29/08/2025
6.64
 136,400 6.84 6.84 6.50 0 0 0
28/08/2025
6.77
 566,500 6.77 6.77 6.50 20,000 0 0
27/08/2025
6.33
 630,400 5.94 6.33 5.94 0 0 0
26/08/2025
5.92
 33,500 5.85 5.92 5.83 0 0 0
25/08/2025
5.91
 14,300 6 6 5.86 0 0 0
22/08/2025
5.86
 96,600 6.01 6.01 5.86 0 0 0
21/08/2025
6.01
 51,600 6.05 6.11 6 0 800 -0.0
20/08/2025
6.05
 107,400 6.17 6.17 6.04 0 0 0
19/08/2025
6.16
 83,900 6.24 6.25 6.15 0 600 -0.0
18/08/2025
6.21
 164,200 6.16 6.38 6.14 800 0 0.0
15/08/2025
6.16
 122,200 6.38 6.38 6.14 0 400 -0.0
14/08/2025
6.30
 185,000 6.18 6.56 6.14 600 10,300 -0.1
13/08/2025
6.14
 171,900 6.19 6.20 6.14 0 0 0
12/08/2025
6.16
 145,100 6.13 6.18 6.08 0 0 0
11/08/2025
6.14
 61,400 6.12 6.18 6.10 2,200 0 0.0
08/08/2025
6.10
 57,100 6.14 6.15 6.10 0 0 0
07/08/2025
6.15
 103,700 6.10 6.19 6.09 4,000 0 0.0
06/08/2025
6.10
 75,800 6.10 6.10 6.05 800 0 0.0
05/08/2025
6.11
 156,300 6.16 6.20 6.10 0 0 0
04/08/2025
6.16
 63,300 6.04 6.19 6.04 0 2,000 -0.0
01/08/2025
6.12
 128,500 6.13 6.14 6.07 0 0 0
31/07/2025
6.10
 77,800 6.18 6.18 6.08 0 100 -0.0
30/07/2025
6.16
 51,800 6.08 6.22 6.08 1,000 1,000 -0
29/07/2025
6.08
 135,100 6.15 6.20 6.08 0 0 0
28/07/2025
6.20
 241,700 6.13 6.28 6.08 1,800 0 0.0
25/07/2025
6.13
 131,900 6.09 6.14 6.08 0 0 0
24/07/2025
6.15
 159,100 6.20 6.20 6.08 1,100 0 0.0
23/07/2025
6.20
 61,700 6.21 6.21 6.08 1,700 200 0.0
22/07/2025
6.21
 36,500 6.24 6.24 6.08 0 200 -0.0
21/07/2025
6.24
 59,100 6.18 6.25 6.16 0 1,600 -0.0
18/07/2025
6.28
 57,600 6.35 6.35 6.24 0 800 -0.0
17/07/2025
6.28
 96,000 6.31 6.35 6.18 0 0 0
16/07/2025
6.31
 141,400 6.23 6.34 6.18 0 200 -0.0
15/07/2025
6.20
 78,100 6.24 6.24 6.16 4,000 1,400 0.0
14/07/2025
6.22
 25,600 6.16 6.23 6.12 0 0 0
11/07/2025
6.25
 11,200 6.28 6.28 6.16 0 0 0
10/07/2025
6.28
 31,100 6.17 6.32 6.13 800 0 0
09/07/2025
6.24
 81,800 6.12 6.36 6.12 600 1,500 0
08/07/2025
6.14
 53,200 6.15 6.16 6.08 0 0 0
07/07/2025
6.15
 91,900 6.13 6.16 6.04 0 0 0
04/07/2025
6.16
 118,400 6.40 6.40 6 1,500 0 0.0
03/07/2025
6.35
 148,600 6.40 6.40 6.29 0 0 0
02/07/2025
6.16
 176,100 5.76 6.16 5.76 0 0 0
01/07/2025
5.76
 38,600 5.73 5.76 5.70 0 0 0
30/06/2025
5.74
 24,500 5.74 5.74 5.71 0 0 0
27/06/2025
5.75
 9,300 5.73 5.76 5.72 0 0 0
26/06/2025
5.76
 34,600 5.75 5.76 5.69 0 0 0
25/06/2025
5.75
 16,700 5.75 5.75 5.72 0 0 0
24/06/2025
5.75
 50,800 5.69 5.76 5.69 0 0 0
23/06/2025
5.75
 20,500 5.70 5.75 5.70 0 0 0
20/06/2025
5.74
 31,500 5.73 5.75 5.69 0 0 0
19/06/2025
5.76
 10,900 5.73 5.77 5.72 0 0 0
18/06/2025
5.77
 12,100 5.78 5.78 5.74 0 0 0
17/06/2025
5.76
 35,300 5.73 5.78 5.72 0 0 0
16/06/2025
5.76
 22,600 5.74 5.79 5.72 0 0 0
13/06/2025
5.74
 105,100 5.75 5.75 5.64 0 4,900 -0.0
12/06/2025
5.77
 23,900 5.76 5.80 5.74 0 0 0
11/06/2025
5.73
 27,300 5.75 5.75 5.72 0 0 0
10/06/2025
5.76
 108,100 5.78 5.78 5.65 0 0 0
09/06/2025
5.65
 38,300 5.76 5.77 5.65 0 0 0
06/06/2025
5.76
 50,800 5.77 5.77 5.68 0 0 0
05/06/2025
5.78
 52,000 5.78 5.82 5.72 0 0 0
04/06/2025
5.78
 117,400 5.80 5.81 5.74 0 0 0
03/06/2025
5.80
 83,400 5.79 5.82 5.78 0 6,000 -0.0
02/06/2025
5.79
 43,100 5.80 5.82 5.70 0 0 0
30/05/2025
5.78
 19,100 5.76 5.82 5.66 0 0 0
29/05/2025
5.78
 52,000 5.66 5.79 5.66 0 0 0
28/05/2025
5.78
 109,400 5.62 5.80 5.62 0 0 0
27/05/2025
5.76
 135,400 5.70 5.78 5.60 0 0 0
26/05/2025
5.70
 241,000 5.43 5.74 5.40 0 0 0
23/05/2025
5.44
 73,000 5.52 5.52 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |