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

7.80
0.02
(0.26%)
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
(2025-11-04) 		0.01 0.13% 282,100 -1,000 -0.0
7.55
7.90
7.78
2 tháng
(2025-10-06) 		-0.47 -5.70% 853,200 -12,800 -0.1
7.55
8.24
7.78
3 tháng
(2025-09-05) 		-0.56 -6.72% 2,081,400 -9,700 -0.1
7.55
8.42
7.78
6 tháng
(2025-06-09) 		0.71 10.06% 8,408,400 17,600 -0.0
7.06
8.46
7.78
12 tháng
(2024-12-09) 		-1.45 -15.73% 16,624,000 -41,000 -0.5
6.16
9.50
7.78
24 tháng
(2023-12-15) 		-0.13 -1.65% 158,803,100 -38,796 -0.9
6.16
11.90
7.78
36 tháng
(2022-12-20) 		2.57 49.34% 257,376,300 61,504 -0.1
4.57
11.90
7.78
60 tháng
(2020-12-30) 		5.82 299.09% 608,327,200 46,938 -3.2
1.78
12.99
7.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
8.30
 115,200 8.18 8.45 8.18 0 0 0
18/02/2025
8.16
 41,700 8.08 8.16 8.08 0 0 0
17/02/2025
8.08
 78,200 8.05 8.19 8.05 0 0 0
14/02/2025
8.06
 51,300 8.08 8.09 8.03 0 0 0
13/02/2025
8.06
 37,500 8.08 8.08 8 0 0 0
12/02/2025
8.08
 14,000 8.09 8.10 8.04 0 0 0
11/02/2025
8.08
 43,200 8.06 8.13 8 0 0 0
10/02/2025
8.06
 39,400 8.20 8.20 8.05 0 0 0
07/02/2025
8.20
 70,800 8.16 8.20 8.11 0 0 0
06/02/2025
8.16
 68,000 8.16 8.20 8.06 0 0 0
05/02/2025
8.17
 78,900 8.20 8.26 8.10 0 0 0
04/02/2025
8.25
 25,100 8.26 8.29 8.10 0 0 0
03/02/2025
8.26
 9,300 8.30 8.30 8.20 0 0 0
24/01/2025
8.23
 101,300 8.31 8.41 8.19 0 0 0
23/01/2025
8.42
 11,200 8.33 8.44 8.30 0 0 0
22/01/2025
8.44
 75,600 8.51 8.51 8.37 0 0 0
21/01/2025
8.59
 41,900 8.55 8.59 8.52 0 0 0
20/01/2025
8.55
 16,700 8.54 8.70 8.54 0 0 0
17/01/2025
8.57
 32,300 8.57 8.65 8.53 0 0 0
16/01/2025
8.64
 22,000 8.64 8.67 8.58 0 0 0
15/01/2025
8.64
 7,300 8.52 8.64 8.52 0 0 0
14/01/2025
8.60
 9,100 8.70 8.70 8.60 0 0 0
13/01/2025
8.71
 32,200 8.72 8.72 8.66 0 0 0
10/01/2025
8.73
 11,400 8.83 8.83 8.73 0 0 0
09/01/2025
8.83
 29,800 8.80 8.83 8.75 0 0 0
08/01/2025
8.83
 48,300 8.79 8.85 8.66 0 0 0
07/01/2025
8.85
 22,100 8.87 8.87 8.74 0 0 0
06/01/2025
8.85
 11,800 8.85 8.86 8.76 0 0 0
03/01/2025
8.80
 53,800 8.93 8.93 8.80 0 0 0
02/01/2025
8.93
 42,400 8.84 8.93 8.84 0 0 0
31/12/2024
8.84
 36,400 8.88 8.98 8.84 0 0 0
30/12/2024
8.99
 6,300 9.16 9.16 8.84 0 0 0
27/12/2024
8.93
 32,100 9.05 9.05 8.93 0 0 0
26/12/2024
9.04
 37,500 9.06 9.06 8.94 0 0 0
25/12/2024
9.04
 61,500 8.92 9.09 8.92 0 500 -0.0
24/12/2024
8.92
 20,700 8.91 8.94 8.85 0 100 -0.0
23/12/2024
8.98
 42,000 8.94 8.98 8.85 0 600 -0.0
20/12/2024
8.93
 55,200 8.87 8.93 8.84 0 500 -0.0
19/12/2024
8.87
 48,300 8.90 8.90 8.84 0 2,500 -0.0
18/12/2024
8.98
 32,200 8.90 8.98 8.89 0 4,900 -0.0
17/12/2024
8.90
 20,900 8.95 8.95 8.89 0 5,900 -0.1
16/12/2024
8.95
 34,300 9 9 8.86 0 7,100 -0.1
13/12/2024
9
 53,800 9.16 9.25 8.81 0 6,100 -0.1
12/12/2024
9.29
 78,800 9.38 9.38 9.10 0 6,500 -0.1
11/12/2024
9.24
 66,500 9.50 9.50 9.20 0 5,500 -0.1
10/12/2024
9.50
 105,500 9.82 9.82 9.45 0 4,800 -0.0
09/12/2024
9.22
 276,300 8.63 9.22 8.63 0 7,600 -0.1
06/12/2024
8.62
 17,100 8.59 8.62 8.56 0 3,400 -0.0
05/12/2024
8.62
 47,200 8.51 8.63 8.51 0 4,400 -0.0
04/12/2024
8.57
 53,300 8.56 8.60 8.53 0 4,400 -0.0
03/12/2024
8.58
 32,100 8.70 8.70 8.58 0 8,300 -0.1
02/12/2024
8.60
 32,000 8.56 8.65 8.56 0 4,000 -0.0
29/11/2024
8.60
 33,300 8.60 8.63 8.56 0 4,300 -0.0
28/11/2024
8.59
 15,400 8.66 8.66 8.59 0 5,100 -0.0
27/11/2024
8.62
 16,400 8.65 8.65 8.59 0 4,700 -0.0
26/11/2024
8.66
 48,800 8.64 8.69 8.58 0 4,000 -0.0
25/11/2024
8.60
 22,300 8.60 8.60 8.56 0 5,500 -0.0
22/11/2024
8.59
 21,600 8.68 8.68 8.59 0 3,600 -0.0
21/11/2024
8.61
 58,000 8.70 8.70 8.60 0 5,600 -0.0
20/11/2024
8.66
 17,400 8.64 8.66 8.55 0 6,300 -0.1
19/11/2024
8.64
 17,500 8.69 8.69 8.56 0 7,600 -0.1
18/11/2024
8.58
 63,100 8.64 8.75 8.57 0 7,600 -0.1
15/11/2024
8.64
 29,200 8.75 8.75 8.64 0 10,300 -0.1
14/11/2024
8.75
 84,000 8.74 8.80 8.70 0 7,500 -0.1
13/11/2024
8.74
 49,500 8.80 8.80 8.73 0 9,400 -0.1
12/11/2024
8.80
 29,900 8.85 8.85 8.75 0 8,400 -0.1
11/11/2024
8.82
 68,300 8.78 8.83 8.76 0 10,000 -0.1
08/11/2024
8.76
 49,300 8.76 8.80 8.73 0 8,900 -0.1
07/11/2024
8.76
 106,100 8.57 8.85 8.57 0 10,300 -0.1
06/11/2024
8.57
 320,900 8.54 8.57 8.46 0 0 0
05/11/2024
8.54
 53,900 8.59 8.60 8.49 0 7,200 -0.1
04/11/2024
8.60
 28,400 8.68 8.68 8.50 0 7,500 -0.1
01/11/2024
8.68
 72,300 8.70 8.73 8.60 0 8,300 -0.1
31/10/2024
8.70
 23,700 8.74 8.74 8.68 0 7,000 -0.1
30/10/2024
8.70
 208,000 8.74 8.79 8.68 0 9,200 -0.1
29/10/2024
8.70
 56,200 8.69 8.70 8.60 0 5,700 -0.0
28/10/2024
8.62
 110,300 8.60 8.68 8.44 0 6,800 -0.1
25/10/2024
8.69
 105,200 9.18 9.18 8.60 0 7,600 -0.1
24/10/2024
9.18
 60,600 9.11 9.21 9.07 0 6,000 -0.1
23/10/2024
9.15
 183,200 9.35 9.40 9.10 0 5,800 -0.1
22/10/2024
9.39
 176,500 9.78 9.78 9.38 0 18,000 -0.2
21/10/2024
9.73
 27,400 9.80 9.83 9.71 0 3,800 -0.0
18/10/2024
9.86
 66,500 9.75 9.86 9.72 0 8,000 -0.1
17/10/2024
9.75
 18,200 9.77 9.80 9.72 0 4,800 -0.0
16/10/2024
9.77
 139,100 9.65 9.84 9.65 0 6,000 -0.1
15/10/2024
9.77
 86,300 9.86 9.88 9.75 0 5,100 -0.1
14/10/2024
9.88
 74,800 9.85 9.89 9.80 0 5,100 -0.1
11/10/2024
9.93
 231,300 9.85 9.93 9.80 0 5,700 -0.1
10/10/2024
9.85
 209,400 9.92 9.92 9.85 0 4,500 -0.0
09/10/2024
9.92
 57,400 9.99 9.99 9.92 0 5,600 -0.1
08/10/2024
9.99
 161,700 9.96 9.99 9.90 0 5,100 -0.1
07/10/2024
10.10
 71,200 10.05 10.15 10 0 2,800 -0.0
04/10/2024
9.98
 110,000 10.10 10.10 9.98 0 10,000 -0.1
03/10/2024
10.10
 78,500 10.10 10.15 10.10 0 7,200 -0.1
02/10/2024
10.25
 22,400 10.25 10.25 10.10 0 5,400 -0.1
01/10/2024
10.25
 121,100 10.15 10.25 10.10 0 6,300 -0.1
30/09/2024
10.15
 90,000 10.30 10.30 10.10 0 6,100 -0.1
27/09/2024
10.20
 64,000 10.40 10.40 10.20 0 3,000 -0.0
26/09/2024
10.40
 114,500 10.35 10.40 10.25 0 3,200 -0.0
25/09/2024
10.40
 83,400 10.30 10.40 10.30 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |