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

6.30
0
(0%)
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
(2026-08-19) 		0.09 1.45% 916,200 -4,200 -0.0
6.10
7.72
6.30
2 tháng
(2026-07-20) 		-0.29 -4.40% 1,380,700 -4,900 -0.0
5.65
7.72
6.30
3 tháng
(2026-06-22) 		-0.68 -9.74% 1,680,800 -20,000 -0.1
5.65
7.72
6.30
6 tháng
(2026-03-23) 		-0.04 -0.69% 5,017,800 -71,800 -0.5
5.08
7.72
6.30
12 tháng
(2025-09-23) 		-0.26 -3.96% 8,313,900 -92,000 -0.6
5.08
7.72
6.30
24 tháng
(2024-09-30) 		-1.82 -22.41% 28,326,500 -445,500 -3.9
4.93
8.20
6.30
36 tháng
(2023-10-04) 		0.72 12.82% 193,342,200 -107,336 -1.2
4.93
9.52
6.30
60 tháng
(2021-10-14) 		0.19 3.17% 450,131,300 -349,702 -4.5
3.35
10.39
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
6.19
 15,600 6.23 6.23 6.02 0 700 -0.0
11/12/2025
6.19
 2,900 6.18 6.19 6.16 0 800 -0.0
10/12/2025
6.19
 5,100 6.18 6.20 6.14 0 0 0
09/12/2025
6.18
 3,500 6.22 6.22 6.13 0 700 -0.0
08/12/2025
6.19
 7,600 6.18 6.24 6.15 0 0 0
05/12/2025
6.24
 10,000 6.24 6.24 6.16 0 0 0
04/12/2025
6.22
 10,700 6.17 6.22 6.16 0 100 -0.0
03/12/2025
6.22
 15,000 6.24 6.24 6.16 0 0 0
02/12/2025
6.24
 1,600 6.13 6.24 6.12 0 0 0
01/12/2025
6.25
 11,200 6.31 6.31 6.20 0 0 0
28/11/2025
6.24
 2,900 6.28 6.28 6.20 0 0 0
27/11/2025
6.24
 6,500 6.37 6.37 6.13 0 800 -0.0
26/11/2025
6.19
 51,100 6.17 6.19 6.08 0 0 0
25/11/2025
6.18
 4,900 6.11 6.18 6.11 0 0 0
24/11/2025
6.19
 5,500 6.09 6.19 6.09 0 0 0
21/11/2025
6.19
 3,000 6.10 6.19 6.08 0 100 -0.0
20/11/2025
6.24
 15,000 6.23 6.24 6.01 0 0 0
19/11/2025
6.23
 47,200 6.11 6.23 6.08 0 0 0
18/11/2025
6.23
 8,800 6.11 6.23 6.11 0 0 0
17/11/2025
6.24
 2,400 6.25 6.27 6.24 0 100 -0.0
14/11/2025
6.27
 1,100 6.24 6.31 6.24 0 0 0
13/11/2025
6.32
 35,000 6.23 6.35 6.23 0 0 0
12/11/2025
6.23
 13,500 6.08 6.23 6.01 0 0 0
11/11/2025
6.16
 9,600 6.06 6.16 6.04 0 0 0
10/11/2025
6.10
 12,400 6.04 6.12 6.04 0 0 0
07/11/2025
6.04
 10,800 6.09 6.22 6.04 0 0 0
06/11/2025
6.23
 6,800 6.30 6.30 6.23 0 0 0
05/11/2025
6.21
 8,200 6.01 6.22 6.01 0 0 0
04/11/2025
6.21
 9,600 6.23 6.23 6.08 0 0 0
03/11/2025
6.24
 9,300 6.30 6.30 6.10 0 0 0
31/10/2025
6.30
 8,200 6.24 6.31 6.08 0 0 0
30/10/2025
6.32
 5,300 6.24 6.32 6.24 0 0 0
29/10/2025
6.33
 31,200 6.34 6.34 6.12 0 0 0
28/10/2025
6.35
 15,900 6.35 6.35 6.30 0 200 -0.0
27/10/2025
6.35
 4,100 6.35 6.35 6.08 0 200 -0.0
24/10/2025
6.36
 11,000 6.36 6.36 6.08 0 100 -0.0
23/10/2025
6.36
 13,100 6.01 6.36 6 0 0 0
22/10/2025
6.39
 140,200 6.08 6.40 5.86 0 11,300 -0.1
21/10/2025
6.14
 13,100 5.88 6.32 5.88 0 100 -0.0
20/10/2025
6.24
 14,300 6.34 6.53 6.24 0 0 0
17/10/2025
6.52
 22,300 6.50 6.53 6.48 100 0 0.0
16/10/2025
6.55
 43,700 6.54 6.55 6.50 0 0 0
15/10/2025
6.54
 31,000 6.57 6.57 6.34 0 0 0
14/10/2025
6.57
 35,000 6.56 6.57 6.50 0 0 0
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
02/09/2025
6.56
 70,800 6.53 6.56 6.49 0 0 0
01/09/2025
7.06
 29,800 7.04 7.06 7 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 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |