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)
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
01/12/2023
7.58
 377,200 7.57 7.59 7.40 30,100 0 0.2
30/11/2023
7.57
 260,700 7.58 7.64 7.45 0 0 0
29/11/2023
7.58
 322,800 7.50 7.58 7.39 0 20,200 -0.1
28/11/2023
7.50
 406,100 7.42 7.52 7.30 0 0 0
27/11/2023
7.42
 149,800 7.42 7.50 7.32 0 0 0
24/11/2023
7.42
 440,100 7.41 7.42 7 0 0 0
23/11/2023
7.41
 428,200 7.64 7.69 7.41 0 1,000 -0.0
22/11/2023
7.64
 320,100 7.65 7.65 7.40 1,000 0 0.0
21/11/2023
7.65
 336,700 7.65 7.78 7.40 0 0 0
20/11/2023
7.65
 665,500 7.40 7.65 7.20 200 100 0.0
17/11/2023
7.40
 741,300 7.77 7.95 7.32 0 0 0
16/11/2023
7.77
 278,100 7.82 7.82 7.61 0 0 0
15/11/2023
7.82
 756,600 7.78 7.95 7.62 0 4,600 -0.0
14/11/2023
7.78
 1,304,300 7.57 7.80 7.57 0 0 0
13/11/2023
7.57
 343,200 7.58 7.70 7.45 0 3,000 -0.0
10/11/2023
7.58
 342,700 7.60 7.60 7.44 1,000 1,500 -0.0
09/11/2023
7.60
 673,100 7.50 7.70 7.44 7,000 1,300 0.0
08/11/2023
7.50
 630,800 7.38 7.60 7.15 5,000 11,900 -0.1
07/11/2023
7.38
 336,800 7.50 7.58 7.32 22,000 17,200 0.0
06/11/2023
7.50
 378,500 7.60 7.68 7.46 2,800 300 0.0
03/11/2023
7.60
 273,900 7.75 7.77 7.35 2,900 0 0.0
02/11/2023
7.75
 658,600 7.40 7.75 7.40 9,300 0 0.1
01/11/2023
7.40
 374,300 7.40 7.45 7.25 54,400 0 0.4
31/10/2023
7.40
 222,200 7.45 7.50 7.20 0 0 0
30/10/2023
7.45
 169,100 7.45 7.46 7.20 0 10,000 -0.1
27/10/2023
7.45
 144,800 7.40 7.48 7.21 0 0 0
26/10/2023
7.40
 404,100 7.79 7.79 7.25 0 0 0
25/10/2023
7.79
 288,600 7.80 7.92 7.63 0 0 0
24/10/2023
7.80
 801,600 7.49 8 7.45 0 0 0
23/10/2023
7.49
 276,900 7.49 7.58 7.38 10,000 1,600 0.1
20/10/2023
7.49
 629,100 7 7.49 6.91 0 0 0
19/10/2023
7
 138,600 7 7.09 6.70 0 0 0
18/10/2023
7
 174,500 7.17 7.20 6.75 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |