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

7.93
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
(2026-02-23) 		-0.24 -2.94% 563,600 -200 -0.0
7.65
8.28
7.93
2 tháng
(2026-01-19) 		0.36 4.76% 1,384,400 1,600 0.0
7.48
8.28
7.93
3 tháng
(2025-12-18) 		0.35 4.62% 1,930,900 -3,200 -0.0
7.33
8.28
7.93
6 tháng
(2025-09-19) 		-0.45 -5.37% 3,145,600 -19,900 -0.2
7.33
8.38
7.93
12 tháng
(2025-03-24) 		0.10 1.28% 14,869,100 6,100 -0.1
6.16
8.46
7.93
24 tháng
(2024-03-28) 		-3.17 -28.56% 102,818,200 -863,100 -8.9
6.16
11.90
7.93
36 tháng
(2023-04-03) 		2.38 42.93% 249,091,500 54,004 -0.1
5.48
11.90
7.93
60 tháng
(2021-04-13) 		3.87 95.51% 553,559,400 68,338 -3.1
3.23
12.99
7.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
9.54
 398,000 9.49 9.61 9.41 18,400 4,000 0.1
02/05/2024
9.41
 650,400 9.54 9.63 9.40 3,500 98,100 -0.9
26/04/2024
9.64
 247,700 9.57 9.70 9.49 15,400 10,400 0.0
25/04/2024
9.69
 446,000 9.75 9.75 9.52 900 38,800 -0.4
24/04/2024
9.77
 1,033,400 9.55 9.80 9.40 245,900 3,200 2.3
23/04/2024
9.40
 815,300 9.80 9.80 9.35 0 70,700 -0.7
22/04/2024
9.80
 411,400 9.81 9.89 9.67 0 86,600 -0.8
19/04/2024
9.70
 1,018,700 9.95 10.25 9.70 5,000 39,200 -0.3
17/04/2024
9.76
 273,900 9.95 9.98 9.60 3,300 6,700 -0.0
16/04/2024
9.76
 956,600 10.15 10.20 9.51 92,400 58,400 0.3
15/04/2024
10.15
 874,300 10.70 10.90 10.15 14,200 83,700 -0.7
12/04/2024
10.90
 644,400 10.70 11 10.60 58,200 14,000 0.5
11/04/2024
10.60
 479,500 10.45 10.60 10.35 61,100 9,600 0.5
10/04/2024
10.60
 279,100 10.55 10.65 10.50 4,900 8,900 -0.0
09/04/2024
10.55
 517,100 10.65 10.65 10.35 44,500 37,500 0.1
08/04/2024
10.55
 649,400 10.85 10.85 10.55 17,900 27,900 -0.1
05/04/2024
10.85
 1,344,900 10.85 10.85 10.50 22,100 149,500 -1.4
04/04/2024
10.95
 789,400 11.10 11.10 10.70 2,100 183,400 -2.0
03/04/2024
11.10
 839,500 11.20 11.35 11 15,100 114,400 -1.1
02/04/2024
11.20
 866,600 11.05 11.20 10.90 115,400 10,000 1.2
01/04/2024
11.10
 778,700 11.35 11.35 11 1,000 98,300 -1.1
29/03/2024
11.35
 946,400 11.10 11.50 11 41,000 41,400 -0.0
28/03/2024
11.10
 750,000 11.25 11.30 10.85 28,200 24,800 0.0
27/03/2024
11.20
 1,097,500 11.15 11.25 11 72,900 50,600 0.2
26/03/2024
10.95
 2,008,900 10.25 10.95 10.15 150,700 17,100 1.4
25/03/2024
10.25
 514,100 10.25 10.35 10.05 28,300 98,400 -0.7
22/03/2024
10.25
 484,600 10.35 10.40 10.10 25,100 4,300 0.2
21/03/2024
10.30
 752,300 10.30 10.35 10.05 212,400 1,000 2.2
20/03/2024
10.15
 448,300 10 10.20 9.93 41,300 44,200 -0.0
19/03/2024
10
 471,800 10.10 10.15 9.94 6,500 106,000 -1.0
18/03/2024
10.10
 1,365,500 10.50 10.60 9.90 21,400 145,100 -1.3
15/03/2024
10.50
 507,500 10.50 10.50 10.20 29,800 13,200 0.2
14/03/2024
10.45
 1,377,200 10.25 10.70 10.15 343,900 17,300 3.4
13/03/2024
10.20
 700,900 10.10 10.25 9.98 106,600 13,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |