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

7.71
0.06
(0.78%)
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
(2025-12-29) 		-0.05 -0.66% 933,200 -3,900 -0.0
7.33
7.65
7.65
2 tháng
(2025-11-28) 		-0.25 -3.21% 1,094,400 -7,000 -0.1
7.33
7.81
7.65
3 tháng
(2025-10-29) 		-0.36 -4.55% 1,399,800 -8,000 -0.1
7.33
7.91
7.65
6 tháng
(2025-07-31) 		-0.08 -1.05% 6,874,100 9,900 -0.1
7.33
8.46
7.65
12 tháng
(2025-02-03) 		-0.71 -8.60% 16,110,200 4,600 -0.1
6.16
8.46
7.65
24 tháng
(2024-02-07) 		-2.44 -24.42% 130,466,900 -485,340 -4.8
6.16
11.90
7.65
36 tháng
(2023-02-13) 		1.25 19.86% 252,812,300 42,504 -0.3
5.48
11.90
7.65
60 tháng
(2021-02-22) 		5.58 283.43% 591,537,700 38,338 -3.2
1.92
12.99
7.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
7.17
 162,400 7.17 7.25 7.11 0 0 0
16/10/2023
7.17
 183,200 7.24 7.24 7.10 0 0 0
13/10/2023
7.24
 210,600 7.20 7.24 7.06 400 0 0.0
12/10/2023
7.20
 167,500 7.18 7.28 7.14 0 0 0
11/10/2023
7.18
 110,500 7.20 7.23 7.06 0 200 -0.0
10/10/2023
7.20
 186,300 7.16 7.26 7.13 0 0 0
09/10/2023
7.16
 184,200 7.08 7.18 7.03 0 0 0
06/10/2023
7.08
 256,200 6.98 7.09 6.86 200 0 0.0
05/10/2023
6.98
 162,900 6.98 7.09 6.93 0 0 0
04/10/2023
6.98
 242,500 6.91 7 6.75 0 62,800 -0.4
03/10/2023
6.91
 87,800 7.18 7.18 6.80 0 0 0
02/10/2023
7.18
 167,400 7.13 7.20 7 0 1,300 -0.0
29/09/2023
7.13
 156,000 6.99 7.18 6.96 0 5,100 -0.0
28/09/2023
6.99
 161,400 7.03 7.10 6.80 0 0 0
27/09/2023
7.03
 137,900 6.70 7.03 6.60 1,300 0 0.0
26/09/2023
6.70
 351,300 6.67 7.10 6.40 5,100 2,000 0.0
25/09/2023
6.67
 318,300 7.17 7.20 6.67 0 0 0
22/09/2023
7.17
 401,200 7.48 7.54 7.15 0 800 -0.0
21/09/2023
7.48
 190,200 7.46 7.49 7.44 0 0 0
20/09/2023
7.46
 209,900 7.49 7.50 7.37 0 0 0
19/09/2023
7.49
 267,700 7.49 7.55 7.35 0 0 0
18/09/2023
7.49
 225,000 7.45 7.55 7.40 0 0 0
15/09/2023
7.45
 401,000 7.60 7.65 7.45 0 11,200 -0.1
14/09/2023
7.60
 268,800 7.70 7.75 7.50 0 47,600 -0.4
13/09/2023
7.70
 271,900 7.70 7.80 7.61 0 48,700 -0.4
12/09/2023
7.70
 456,800 7.62 7.71 7.50 0 8,800 -0.1
11/09/2023
7.62
 508,200 8.01 8.03 7.62 1,000 59,800 -0.5
08/09/2023
8.01
 826,300 8.24 8.27 7.80 0 33,000 -0.3
07/09/2023
8.24
 767,500 8.28 8.35 8.17 0 6,800 -0.1
06/09/2023
8.28
 622,700 8.28 8.33 8.16 5,000 6,100 -0.0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
8.28
 967,800 8.48 8.48 8.11 14,800 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |