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)
24/09/2024
10.30
 49,600 10.10 10.35 10.10 0 4,800 -0.0
23/09/2024
10.25
 61,600 10.40 10.45 10.25 0 1,800 -0.0
20/09/2024
10.40
 93,900 10.35 10.40 10.30 0 2,300 -0.0
19/09/2024
10.35
 104,500 10.30 10.35 10.25 0 1,100 -0.0
18/09/2024
10.25
 39,800 10.10 10.30 10.10 0 2,200 -0.0
17/09/2024
10.20
 38,600 10.10 10.20 10.10 0 1,900 -0.0
16/09/2024
10.15
 51,000 10.10 10.20 10.10 0 4,200 -0.0
13/09/2024
10.15
 62,600 10.15 10.20 10.10 0 3,300 -0.0
12/09/2024
10.15
 49,900 10.20 10.20 10.10 0 2,200 -0.0
11/09/2024
10.20
 51,100 10.05 10.20 10.05 0 5,200 -0.1
10/09/2024
10.15
 65,600 10.20 10.20 10 0 8,400 -0.1
09/09/2024
10.15
 155,800 10.10 10.20 10.10 0 0 0
06/09/2024
10.10
 180,000 10.05 10.25 10 0 6,900 -0.1
05/09/2024
10.10
 192,400 10.30 10.35 10.10 0 53,400 -0.5
04/09/2024
10.30
 102,700 10.30 10.40 10.25 0 33,100 -0.3
30/08/2024
10.40
 176,900 10.30 10.60 10.30 0 12,000 -0.1
29/08/2024
10.50
 88,500 10.45 10.55 10.45 0 5,300 -0.1
28/08/2024
10.45
 96,200 10.45 10.55 10.40 0 5,800 -0.1
27/08/2024
10.50
 91,300 10.55 10.55 10.30 0 5,900 -0.1
26/08/2024
10.50
 136,800 10.60 10.60 10.50 0 10,600 -0.1
23/08/2024
10.60
 519,100 10.20 10.60 10.20 0 9,900 -0.1
22/08/2024
10.20
 194,400 10.20 10.25 10.15 0 24,100 -0.2
21/08/2024
10.25
 65,800 10.30 10.35 10.20 0 3,700 -0.0
20/08/2024
10.30
 146,000 10.15 10.35 10.15 0 7,100 -0.1
19/08/2024
10.15
 147,900 10.30 10.35 10.10 0 9,300 -0.1
16/08/2024
10.25
 221,100 10.05 10.25 10.05 0 1,300 -0.0
15/08/2024
10
 334,300 10.05 10.05 9.97 0 17,800 -0.2
14/08/2024
10
 181,600 10.10 10.10 9.94 0 15,400 -0.2
13/08/2024
10.15
 286,300 9.68 10.25 9.66 0 15,500 -0.2
12/08/2024
9.64
 109,100 9.65 9.67 9.60 0 12,400 -0.1
09/08/2024
9.65
 394,100 9.60 9.65 9.50 0 21,500 -0.2
08/08/2024
9.60
 221,400 9.60 9.64 9.49 0 19,000 -0.2
07/08/2024
9.62
 262,200 9.62 9.62 9.45 0 18,900 -0.2
06/08/2024
9.62
 344,700 9.60 9.70 9.60 0 3,100 -0.0
05/08/2024
9.60
 1,352,300 9.90 9.90 9.28 0 58,300 -0.6
02/08/2024
9.97
 405,100 9.75 9.98 9.72 0 24,200 -0.2
01/08/2024
9.88
 395,400 10.15 10.15 9.85 0 74,100 -0.7
31/07/2024
10.15
 289,400 10.20 10.20 10.15 23,900 5,500 0.2
30/07/2024
10.15
 423,000 10.20 10.25 10.10 0 40,600 -0.4
29/07/2024
10.10
 248,100 10.25 10.30 10.10 0 40,600 -0.4
26/07/2024
10.25
 161,600 10.15 10.25 10.10 24,100 3,500 0.2
25/07/2024
10.15
 426,200 10.10 10.25 10 9,800 50,600 -0.4
24/07/2024
10.10
 498,700 9.80 10.20 9.79 33,800 25,300 0.1
23/07/2024
9.80
 524,100 9.93 10.25 9.80 2,000 33,100 -0.3
22/07/2024
10.05
 1,317,000 10.55 10.55 9.92 102,800 54,100 0.5
19/07/2024
10.65
 492,800 11 11 10.55 13,600 32,200 -0.2
18/07/2024
11
 624,200 10.90 11.05 10.75 15,500 22,100 -0.1
17/07/2024
10.85
 1,141,600 11.25 11.50 10.80 6,900 16,000 -0.1
16/07/2024
11.40
 1,878,300 11.65 11.75 11.15 49,900 374,400 -3.8
15/07/2024
11.65
 983,800 11.75 12.20 11.65 21,900 99,400 -0.9
12/07/2024
11.75
 478,000 11.75 11.85 11.70 5,400 33,100 -0.3
11/07/2024
11.75
 455,000 11.70 11.85 11.60 700 6,200 -0.1
10/07/2024
11.65
 548,400 11.70 11.70 11.55 4,100 4,100 0
09/07/2024
11.60
 909,300 11.35 11.65 11.35 215,000 2,900 2.5
08/07/2024
11.40
 697,400 11.45 11.70 11.30 7,400 147,300 -1.6
05/07/2024
11.45
 434,200 11.75 11.75 11.40 0 45,900 -0.5
04/07/2024
11.70
 656,400 11.50 11.85 11.45 99,300 21,600 0.9
03/07/2024
11.40
 808,700 11.45 11.50 11.15 9,300 91,100 -0.9
02/07/2024
11.45
 417,100 11.50 11.65 11.40 6,800 3,500 0.0
01/07/2024
11.50
 433,000 11.35 11.55 11.35 21,800 4,500 0.2
28/06/2024
11.35
 1,097,500 11.35 11.45 11.30 0 0 0
27/06/2024
11.35
 786,200 11.45 11.55 11.20 4,200 12,700 -0.1
26/06/2024
11.45
 780,400 11.25 11.50 11.25 111,200 5,500 1.2
25/06/2024
11.25
 1,235,600 11.05 11.35 10.75 177,900 86,400 1.0
24/06/2024
11.10
 1,935,800 11.90 11.90 11.10 158,800 57,600 1.1
21/06/2024
11.90
 1,362,900 11.90 12.25 11.60 84,100 162,000 -1.0
20/06/2024
11.65
 2,135,700 10.90 11.65 10.90 87,400 41,300 0.5
19/06/2024
10.90
 1,478,400 11.55 11.55 10.90 77,600 41,200 0.4
18/06/2024
11.40
 911,600 11.60 11.70 11.20 50,300 39,000 0.1
17/06/2024
11.35
 3,576,200 10.70 11.35 10.70 154,500 126,000 0.3
14/06/2024
10.65
 1,500,800 10.40 10.70 10.35 346,000 1,700 3.6
13/06/2024
10.45
 512,100 10.55 10.55 10.25 10,800 57,000 -0.5
12/06/2024
10.45
 686,800 10.20 10.50 10.10 15,300 75,000 -0.6
11/06/2024
10.15
 1,184,900 10.45 10.55 10.10 19,000 136,700 -1.2
10/06/2024
10.50
 722,300 10.65 10.70 10.50 100,200 16,600 0.9
07/06/2024
10.60
 557,100 10.60 10.70 10.45 97,900 1,000 1.0
06/06/2024
10.50
 1,391,300 10.60 10.65 10.45 66,800 61,200 0.1
05/06/2024
10.45
 1,305,000 10.45 10.90 10.40 71,400 49,300 0.2
04/06/2024
10.45
 637,800 10.35 10.55 10.35 13,100 6,900 0.1
03/06/2024
10.35
 896,700 10.40 10.55 10.25 159,800 29,900 1.4
31/05/2024
10.25
 500,100 10.30 10.50 10.20 3,000 49,900 -0.5
30/05/2024
10.40
 939,800 10.35 10.50 10 9,600 101,700 -0.9
29/05/2024
10.55
 1,446,300 10.40 10.80 10.25 248,900 19,300 2.4
28/05/2024
10.35
 796,900 10.20 10.45 10.05 81,700 53,600 0.3
27/05/2024
10.20
 554,400 10.05 10.20 9.92 36,100 20,800 0.2
24/05/2024
10
 1,271,600 10.15 10.25 9.85 69,700 164,700 -0.9
23/05/2024
10.25
 801,500 10.15 10.30 9.95 39,400 66,400 -0.3
22/05/2024
10.15
 973,900 10.40 10.55 10.15 8,800 56,100 -0.5
21/05/2024
10.40
 1,075,600 10.50 10.55 10.20 34,400 173,200 -1.4
20/05/2024
10.45
 2,645,000 9.77 10.45 9.77 280,400 12,000 2.7
17/05/2024
9.77
 709,000 9.83 9.83 9.73 0 21,100 -0.2
16/05/2024
9.82
 538,700 9.76 9.89 9.75 37,900 0 0.4
15/05/2024
9.73
 743,900 9.79 9.88 9.70 33,400 7,100 0.3
14/05/2024
9.82
 373,100 9.83 9.83 9.70 23,300 100 0.2
13/05/2024
9.83
 711,900 9.95 9.95 9.71 0 43,300 -0.4
10/05/2024
9.84
 485,000 10.20 10.20 9.78 0 124,500 -1.2
09/05/2024
10
 1,101,600 9.90 10.25 9.81 69,800 57,200 0.1
08/05/2024
9.86
 470,300 9.85 9.89 9.70 42,300 5,400 0.4
07/05/2024
9.85
 513,100 9.74 9.97 9.71 19,300 31,600 -0.1
06/05/2024
9.70
 368,600 9.67 9.70 9.60 90,100 4,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |