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)
07/03/2025
6.40
 55,200 6.44 6.48 6.40 0 0 0
06/03/2025
6.42
 57,500 6.42 6.43 6.40 0 0 0
05/03/2025
6.42
 77,700 6.50 6.50 6.42 0 0 0
04/03/2025
6.51
 62,900 6.45 6.51 6.41 0 0 0
03/03/2025
6.51
 93,500 6.54 6.55 6.44 0 0 0
28/02/2025
6.54
 34,300 6.54 6.54 6.51 0 0 0
27/02/2025
6.54
 37,300 6.56 6.56 6.49 0 0 0
26/02/2025
6.56
 128,800 6.56 6.56 6.48 0 0 0
25/02/2025
6.57
 61,200 6.60 6.60 6.48 0 0 0
24/02/2025
6.60
 54,200 6.63 6.64 6.21 0 0 0
21/02/2025
6.64
 34,700 6.64 6.71 6.60 0 0 0
20/02/2025
6.64
 80,500 6.64 6.68 6.60 0 0 0
19/02/2025
6.64
 115,200 6.54 6.76 6.54 0 0 0
18/02/2025
6.53
 41,700 6.46 6.53 6.46 0 0 0
17/02/2025
6.46
 78,200 6.44 6.55 6.44 0 0 0
14/02/2025
6.45
 51,300 6.46 6.47 6.42 0 0 0
13/02/2025
6.45
 37,500 6.46 6.46 6.40 0 0 0
12/02/2025
6.46
 14,000 6.47 6.48 6.43 0 0 0
11/02/2025
6.46
 43,200 6.45 6.50 6.40 0 0 0
10/02/2025
6.45
 39,400 6.56 6.56 6.44 0 0 0
07/02/2025
6.56
 70,800 6.53 6.56 6.49 0 0 0
06/02/2025
6.53
 68,000 6.53 6.56 6.45 0 0 0
05/02/2025
6.54
 78,900 6.56 6.61 6.48 0 0 0
04/02/2025
6.60
 25,100 6.61 6.63 6.48 0 0 0
03/02/2025
6.54
 34,300 6.54 6.54 6.51 0 0 0
31/01/2025
5.08
 30,900 4.99 5.08 4.92 0 0 0
30/01/2025
5.08
 30,900 4.99 5.08 4.92 0 0 0
29/01/2025
5.08
 30,900 4.99 5.08 4.92 0 0 0
28/01/2025
5.08
 30,900 4.99 5.08 4.92 0 0 0
27/01/2025
5.08
 30,900 4.99 5.08 4.92 0 0 0
24/01/2025
6.58
 101,300 6.65 6.73 6.55 0 0 0
23/01/2025
6.74
 11,200 6.66 6.75 6.64 0 0 0
22/01/2025
6.75
 75,600 6.81 6.81 6.70 0 0 0
21/01/2025
6.87
 41,900 6.84 6.87 6.82 0 0 0
20/01/2025
6.84
 16,700 6.83 6.96 6.83 0 0 0
17/01/2025
6.86
 32,300 6.86 6.92 6.82 0 0 0
16/01/2025
6.91
 22,000 6.91 6.94 6.86 0 0 0
15/01/2025
6.91
 7,300 6.82 6.91 6.82 0 0 0
14/01/2025
6.88
 9,100 6.96 6.96 6.88 0 0 0
13/01/2025
6.97
 32,200 6.98 6.98 6.93 0 0 0
10/01/2025
6.98
 11,400 7.06 7.06 6.98 0 0 0
09/01/2025
7.06
 29,800 7.04 7.06 7 0 0 0
08/01/2025
7.06
 48,300 7.03 7.08 6.93 0 0 0
07/01/2025
7.08
 22,100 7.10 7.10 6.99 0 0 0
06/01/2025
7.08
 11,800 7.08 7.09 7.01 0 0 0
03/01/2025
7.04
 53,800 7.14 7.14 7.04 0 0 0
02/01/2025
7.14
 42,400 7.07 7.14 7.07 0 0 0
01/01/2025
7.07
 36,400 7.10 7.18 7.07 0 0 0
31/12/2024
7.07
 36,400 7.10 7.18 7.07 0 0 0
30/12/2024
7.19
 6,300 7.33 7.33 7.07 0 0 0
27/12/2024
7.14
 32,100 7.24 7.24 7.14 0 0 0
26/12/2024
7.23
 37,500 7.25 7.25 7.15 0 0 0
25/12/2024
7.23
 61,500 7.14 7.27 7.14 0 500 -0.0
24/12/2024
7.14
 20,700 7.13 7.15 7.08 0 0 0
23/12/2024
7.18
 42,000 7.15 7.18 7.08 0 600 -0.0
20/12/2024
7.14
 55,200 7.10 7.14 7.07 0 500 -0.0
19/12/2024
7.10
 48,300 7.12 7.12 7.07 0 2,500 -0.0
18/12/2024
7.18
 32,200 7.12 7.18 7.11 0 4,900 -0.0
17/12/2024
7.12
 20,900 7.16 7.16 7.11 0 5,900 -0.1
16/12/2024
7.16
 34,300 7.20 7.20 7.09 0 7,100 -0.1
13/12/2024
7.20
 53,800 7.33 7.40 7.05 0 6,100 -0.1
12/12/2024
7.43
 78,800 7.50 7.50 7.28 0 6,500 -0.1
11/12/2024
7.39
 66,500 7.60 7.60 7.36 0 5,500 -0.1
10/12/2024
7.60
 105,500 7.86 7.86 7.56 0 4,800 -0.0
09/12/2024
7.38
 276,300 6.90 7.38 6.90 0 7,600 -0.1
06/12/2024
6.90
 17,100 6.87 6.90 6.85 0 3,400 -0.0
05/12/2024
6.90
 47,200 6.81 6.90 6.81 0 4,400 -0.0
04/12/2024
6.86
 53,300 6.85 6.88 6.82 0 4,400 -0.0
03/12/2024
6.86
 32,100 6.96 6.96 6.86 0 8,300 -0.1
02/12/2024
6.88
 32,000 6.85 6.92 6.85 0 4,000 -0.0
29/11/2024
6.88
 33,300 6.88 6.90 6.85 0 4,300 -0.0
28/11/2024
6.87
 15,400 6.93 6.93 6.87 0 5,100 -0.0
27/11/2024
6.90
 16,400 6.92 6.92 6.87 0 4,700 -0.0
26/11/2024
6.93
 48,800 6.91 6.95 6.86 0 4,000 -0.0
25/11/2024
6.88
 22,300 6.88 6.88 6.85 0 5,500 -0.0
22/11/2024
6.87
 21,600 6.94 6.94 6.87 0 3,600 -0.0
21/11/2024
6.89
 58,000 6.96 6.96 6.88 0 5,600 -0.0
20/11/2024
6.93
 17,400 6.91 6.93 6.84 0 6,300 -0.1
19/11/2024
6.91
 17,500 6.95 6.95 6.85 0 7,600 -0.1
18/11/2024
6.86
 63,100 6.91 7 6.86 0 7,600 -0.1
15/11/2024
6.91
 29,200 7 7 6.91 0 10,300 -0.1
14/11/2024
7
 84,000 6.99 7.04 6.96 0 7,500 -0.1
13/11/2024
6.99
 49,500 7.04 7.04 6.98 0 9,400 -0.1
12/11/2024
7.04
 29,900 7.08 7.08 7 0 8,400 -0.1
11/11/2024
7.06
 68,300 7.02 7.06 7.01 0 10,000 -0.1
08/11/2024
7.01
 49,300 7.01 7.04 6.98 0 8,900 -0.1
07/11/2024
7.01
 106,100 6.86 7.08 6.86 0 10,300 -0.1
06/11/2024
6.86
 320,900 6.83 6.86 6.77 0 9,200 -0.1
05/11/2024
6.83
 53,900 6.87 6.88 6.79 0 7,200 -0.1
04/11/2024
6.88
 28,400 6.94 6.94 6.80 0 7,500 -0.1
01/11/2024
6.94
 72,300 6.96 6.98 6.88 0 8,300 -0.1
31/10/2024
6.96
 23,700 6.99 6.99 6.94 0 7,000 -0.1
30/10/2024
6.96
 208,000 6.99 7.03 6.94 0 9,200 -0.1
29/10/2024
6.96
 56,200 6.95 6.96 6.88 0 5,700 -0.0
28/10/2024
6.90
 110,300 6.88 6.94 6.75 0 6,800 -0.1
25/10/2024
6.95
 105,200 7.34 7.34 6.88 0 7,600 -0.1
24/10/2024
7.34
 60,600 7.29 7.37 7.26 0 6,000 -0.1
23/10/2024
7.32
 183,200 7.48 7.52 7.28 0 5,800 -0.1
22/10/2024
7.51
 176,500 7.82 7.82 7.50 0 18,000 -0.2
21/10/2024
7.78
 27,400 7.84 7.86 7.77 0 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |