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)
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
12/03/2024
10
 631,300 9.99 10 9.80 21,800 39,900 -0.2
11/03/2024
9.87
 488,500 9.91 10.15 9.87 26,500 85,800 -0.6
08/03/2024
9.95
 1,087,700 10.20 10.20 9.93 44,500 123,900 -0.8
07/03/2024
10.10
 925,400 10.35 10.35 10.10 4,800 106,800 -1.0
06/03/2024
10.15
 615,800 10.55 10.55 10.10 26,500 29,800 -0.0
05/03/2024
10.55
 1,733,800 10.15 10.80 10.05 135,100 79,800 0.6
04/03/2024
10.20
 1,509,800 9.84 10.20 9.84 288,300 31,800 2.6
01/03/2024
9.85
 604,400 9.99 9.99 9.83 0 32,300 -0.3
29/02/2024
9.99
 898,400 10.05 10.10 9.82 0 122,100 -1.2
28/02/2024
10.10
 780,600 10.20 10.20 9.96 9,900 76,600 -0.7
27/02/2024
10.20
 1,029,200 10.25 10.25 9.95 59,000 71,300 -0.1
26/02/2024
10.15
 1,173,300 10 10.15 9.82 43,300 76,300 -0.3
23/02/2024
10
 1,134,900 10.20 10.35 9.92 12,800 53,700 -0.4
22/02/2024
10.25
 855,200 10.35 10.35 10 13,000 30,900 -0.2
21/02/2024
10.35
 809,600 10.30 10.35 10.05 27,500 46,700 -0.2
20/02/2024
10.30
 589,200 10.35 10.45 10.15 0 34,900 -0.4
19/02/2024
10.40
 1,716,800 9.95 10.55 9.90 282,300 52,200 2.3
16/02/2024
9.92
 864,600 9.95 10 9.72 10,000 83,400 -0.7
15/02/2024
10
 621,500 10 10.20 9.90 30,200 30,800 -0.0
07/02/2024
9.99
 800,400 9.72 10 9.72 45,260 20,600 0.2
06/02/2024
9.87
 819,700 10 10.15 9.70 3,500 117,600 -1.1
05/02/2024
9.85
 1,089,600 9.56 9.88 9.46 118,200 300 1.1
02/02/2024
9.56
 713,100 9.60 9.70 9.41 15,400 65,156 -0.5
01/02/2024
9.58
 1,247,100 9.50 9.75 9.35 161,400 171,900 -0.1
31/01/2024
9.50
 1,479,800 9.90 9.97 9.20 25,700 153,600 -1.2
30/01/2024
9.89
 903,400 9.60 9.98 9.58 133,900 9,500 1.2
29/01/2024
9.60
 814,000 9.70 9.70 9.52 28,500 2,700 0.2
26/01/2024
9.64
 1,404,900 9.10 9.71 9.10 221,100 0 2.1
25/01/2024
9.10
 800,000 9.14 9.14 8.91 31,300 34,800 -0.0
24/01/2024
9.09
 1,795,700 8.94 9.35 8.79 55,600 13,800 0.4
23/01/2024
8.79
 2,736,800 8.70 8.79 8.46 151,300 11,100 1.2
22/01/2024
8.22
 3,076,500 8.02 8.22 7.90 32,700 2,300 0.2
19/01/2024
7.69
 694,400 7.56 7.69 7.49 1,900 27,100 -0.2
18/01/2024
7.50
 543,500 7.40 7.58 7.36 5,400 0 0.0
17/01/2024
7.40
 317,600 7.42 7.50 7.33 0 0 0
16/01/2024
7.43
 377,200 7.37 7.44 7.30 0 0 0
15/01/2024
7.41
 121,700 7.38 7.45 7.35 0 0 0
12/01/2024
7.39
 614,000 7.50 7.52 7.30 0 0 0
11/01/2024
7.58
 235,200 7.59 7.63 7.50 0 1,000 -0.0
10/01/2024
7.58
 347,900 7.63 7.64 7.50 0 200 -0.0
09/01/2024
7.65
 338,700 7.65 7.65 7.50 25,900 3,400 0.2
08/01/2024
7.60
 761,800 7.58 7.70 7.30 5,000 200 0.0
05/01/2024
7.50
 494,700 7.65 7.70 7.50 10,900 0 0.1
04/01/2024
7.61
 798,900 7.75 7.78 7.48 4,000 18,500 -0.1
03/01/2024
7.74
 287,700 7.75 7.77 7.63 200 5,800 -0.0
02/01/2024
7.75
 499,300 7.75 7.84 7.62 16,600 0 0.1
29/12/2023
7.70
 470,600 7.60 7.70 7.57 0 0 0
28/12/2023
7.60
 398,400 7.84 7.84 7.60 22,600 700 0.2
27/12/2023
7.84
 551,500 7.86 7.88 7.70 5,000 0 0.0
26/12/2023
7.86
 450,000 7.90 7.95 7.70 0 0 0
25/12/2023
7.90
 889,900 7.75 8 7.63 8,100 0 0.1
22/12/2023
7.75
 535,700 7.83 7.85 7.66 0 0 0
21/12/2023
7.83
 364,900 7.93 7.93 7.75 0 0 0
20/12/2023
7.93
 804,000 7.85 7.94 7.70 0 2,700 -0.0
19/12/2023
7.85
 526,700 7.87 7.96 7.71 0 0 0
18/12/2023
7.87
 396,400 7.90 7.95 7.72 0 2,700 -0.0
15/12/2023
7.90
 698,600 7.85 7.90 7.65 2,700 2,300 0.0
14/12/2023
7.85
 700,600 7.88 8 7.68 17,300 11,200 0.0
13/12/2023
7.88
 833,500 8.10 8.15 7.60 0 4,200 -0.0
12/12/2023
8.10
 766,600 8.10 8.20 7.95 0 5,100 -0.0
11/12/2023
8.10
 842,000 8.04 8.16 8 13,900 1,800 0.1
08/12/2023
8.04
 1,073,000 7.89 8.10 7.87 4,100 6,000 -0.0
07/12/2023
7.89
 2,115,200 7.60 7.99 7.63 1,800 16,200 -0.1
06/12/2023
7.60
 624,400 7.48 7.64 7.46 1,500 200 0.0
05/12/2023
7.48
 357,700 7.65 7.70 7.46 15,600 0 0.1
04/12/2023
7.65
 540,900 7.58 7.70 7.58 11,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |