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

7
-0.02
(-0.28%)
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
(2026-05-19) 		0.69 10.92% 1,919,900 -52,556 0
6.28
7.02
7.02
2 tháng
(2026-04-20) 		0.57 8.85% 2,822,100 -53,356 0
6.28
7.02
7.02
3 tháng
(2026-03-20) 		0.67 10.50% 3,238,600 -54,856 -0.0
6.16
7.02
7.02
6 tháng
(2025-12-22) 		0.95 15.75% 5,171,400 -56,756 -0.0
5.86
7.02
7.02
12 tháng
(2025-06-23) 		1.26 21.87% 13,259,100 -37,856 -0.0
5.74
7.02
7.02
24 tháng
(2024-06-28) 		-2.07 -22.80% 49,441,400 -1,424,256 -14.2
4.93
9.40
7.02
36 tháng
(2023-07-04) 		0.54 8.27% 223,646,600 -56,352 -0.3
4.93
9.52
7.02
60 tháng
(2021-07-14) 		3.07 77.87% 502,773,200 -264,418 -4.5
3.35
10.39
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
5.93
 121,700 5.90 5.96 5.88 0 0 0
12/01/2024
5.91
 614,000 6 6.02 5.84 0 0 0
11/01/2024
6.06
 235,200 6.07 6.10 6 0 1,000 -0.0
10/01/2024
6.06
 347,900 6.10 6.11 6 0 200 -0.0
09/01/2024
6.12
 338,700 6.12 6.12 6 25,900 3,400 0.2
08/01/2024
6.08
 761,800 6.06 6.16 5.84 5,000 200 0.0
05/01/2024
6
 494,700 6.12 6.16 6 10,900 0 0.1
04/01/2024
6.09
 798,900 6.20 6.22 5.98 4,000 18,500 -0.1
03/01/2024
6.19
 287,700 6.20 6.22 6.10 200 5,800 -0.0
02/01/2024
6.20
 499,300 6.20 6.27 6.10 16,600 0 0.1
29/12/2023
6.16
 470,600 6.08 6.16 6.06 0 0 0
28/12/2023
6.08
 398,400 6.27 6.27 6.08 22,600 700 0.2
27/12/2023
6.27
 551,500 6.29 6.30 6.16 5,000 0 0.0
26/12/2023
6.29
 450,000 6.32 6.36 6.16 0 0 0
25/12/2023
6.32
 889,900 6.20 6.40 6.10 8,100 0 0.1
22/12/2023
6.20
 535,700 6.26 6.28 6.13 0 0 0
21/12/2023
6.26
 364,900 6.34 6.34 6.20 0 0 0
20/12/2023
6.34
 804,000 6.28 6.35 6.16 0 2,700 -0.0
19/12/2023
6.28
 526,700 6.30 6.37 6.17 0 0 0
18/12/2023
6.30
 396,400 6.32 6.36 6.18 0 2,700 -0.0
15/12/2023
6.32
 698,600 6.28 6.32 6.12 2,700 2,300 0.0
14/12/2023
6.28
 700,600 6.30 6.40 6.14 17,300 11,200 0.0
13/12/2023
6.30
 833,500 6.48 6.52 6.08 0 4,200 -0.0
12/12/2023
6.48
 766,600 6.48 6.56 6.36 0 5,100 -0.0
11/12/2023
6.48
 842,000 6.43 6.53 6.40 13,900 1,800 0.1
08/12/2023
6.43
 1,073,000 6.31 6.48 6.30 4,100 6,000 -0.0
07/12/2023
6.31
 2,115,200 6.08 6.39 6.10 1,800 16,200 -0.1
06/12/2023
6.08
 624,400 5.98 6.11 5.97 1,500 200 0.0
05/12/2023
5.98
 357,700 6.12 6.16 5.97 15,600 0 0.1
04/12/2023
6.12
 540,900 6.06 6.16 6.06 11,900 0 0.1
01/12/2023
6.06
 377,200 6.06 6.07 5.92 30,100 0 0.2
30/11/2023
6.06
 260,700 6.06 6.11 5.96 0 0 0
29/11/2023
6.06
 322,800 6 6.06 5.91 0 20,200 -0.1
28/11/2023
6
 406,100 5.94 6.02 5.84 0 0 0
27/11/2023
5.94
 149,800 5.94 6 5.86 0 0 0
24/11/2023
5.94
 440,100 5.93 5.94 5.60 0 0 0
23/11/2023
5.93
 428,200 6.11 6.15 5.93 0 1,000 -0.0
22/11/2023
6.11
 320,100 6.12 6.12 5.92 1,000 0 0.0
21/11/2023
6.12
 336,700 6.12 6.22 5.92 0 0 0
20/11/2023
6.12
 665,500 5.92 6.12 5.76 200 100 0.0
17/11/2023
5.92
 741,300 6.22 6.36 5.86 0 0 0
16/11/2023
6.22
 278,100 6.26 6.26 6.09 0 0 0
15/11/2023
6.26
 756,600 6.22 6.36 6.10 0 4,600 -0.0
14/11/2023
6.22
 1,304,300 6.06 6.24 6.06 0 0 0
13/11/2023
6.06
 343,200 6.06 6.16 5.96 0 3,000 -0.0
10/11/2023
6.06
 342,700 6.08 6.08 5.95 1,000 1,500 -0.0
09/11/2023
6.08
 673,100 6 6.16 5.95 7,000 1,300 0.0
08/11/2023
6
 630,800 5.90 6.08 5.72 5,000 11,900 -0.1
07/11/2023
5.90
 336,800 6 6.06 5.86 22,000 17,200 0.0
06/11/2023
6
 378,500 6.08 6.14 5.97 2,800 300 0.0
03/11/2023
6.08
 273,900 6.20 6.22 5.88 2,900 0 0.0
02/11/2023
6.20
 658,600 5.92 6.20 5.92 9,300 0 0.1
01/11/2023
5.92
 374,300 5.92 5.96 5.80 54,400 0 0.4
31/10/2023
5.92
 222,200 5.96 6 5.76 0 0 0
30/10/2023
5.96
 169,100 5.96 5.97 5.76 0 10,000 -0.1
27/10/2023
5.96
 144,800 5.92 5.98 5.77 0 0 0
26/10/2023
5.92
 404,100 6.23 6.23 5.80 0 0 0
25/10/2023
6.23
 288,600 6.24 6.34 6.10 0 0 0
24/10/2023
6.24
 801,600 5.99 6.40 5.96 0 0 0
23/10/2023
5.99
 276,900 5.99 6.06 5.90 10,000 1,600 0.1
20/10/2023
5.99
 629,100 5.60 5.99 5.53 0 0 0
19/10/2023
5.60
 138,600 5.60 5.67 5.36 0 0 0
18/10/2023
5.60
 174,500 5.74 5.76 5.40 0 400 -0.0
17/10/2023
5.74
 162,400 5.74 5.80 5.69 0 0 0
16/10/2023
5.74
 183,200 5.79 5.79 5.68 0 0 0
13/10/2023
5.79
 210,600 5.76 5.79 5.65 400 0 0.0
12/10/2023
5.76
 167,500 5.74 5.82 5.71 0 0 0
11/10/2023
5.74
 110,500 5.76 5.78 5.65 0 200 -0.0
10/10/2023
5.76
 186,300 5.73 5.81 5.70 0 0 0
09/10/2023
5.73
 184,200 5.66 5.74 5.62 0 0 0
06/10/2023
5.66
 256,200 5.58 5.67 5.49 200 0 0.0
05/10/2023
5.58
 162,900 5.58 5.67 5.54 0 0 0
04/10/2023
5.58
 242,500 5.53 5.60 5.40 0 62,800 -0.4
03/10/2023
5.53
 87,800 5.74 5.74 5.44 0 0 0
02/10/2023
5.74
 167,400 5.70 5.76 5.60 0 1,300 -0.0
29/09/2023
5.70
 156,000 5.59 5.74 5.57 0 5,100 -0.0
28/09/2023
5.59
 161,400 5.62 5.68 5.44 0 0 0
27/09/2023
5.62
 137,900 5.36 5.62 5.28 1,300 0 0.0
26/09/2023
5.36
 351,300 5.34 5.68 5.12 5,100 2,000 0.0
25/09/2023
5.34
 318,300 5.74 5.76 5.34 0 0 0
22/09/2023
5.74
 401,200 5.98 6.03 5.72 0 800 -0.0
21/09/2023
5.98
 190,200 5.97 5.99 5.95 0 0 0
20/09/2023
5.97
 209,900 5.99 6 5.90 0 0 0
19/09/2023
5.99
 267,700 5.99 6.04 5.88 0 0 0
18/09/2023
5.99
 225,000 5.96 6.04 5.92 0 0 0
15/09/2023
5.96
 401,000 6.08 6.12 5.96 0 11,200 -0.1
14/09/2023
6.08
 268,800 6.16 6.20 6 0 47,600 -0.4
13/09/2023
6.16
 271,900 6.16 6.24 6.09 0 48,700 -0.4
12/09/2023
6.16
 456,800 6.10 6.17 6 0 8,800 -0.1
11/09/2023
6.10
 508,200 6.41 6.42 6.10 1,000 59,800 -0.5
08/09/2023
6.41
 826,300 6.59 6.62 6.24 0 33,000 -0.3
07/09/2023
6.59
 767,500 6.62 6.68 6.54 0 6,800 -0.1
06/09/2023
6.62
 622,700 6.62 6.66 6.53 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
6.62
 967,800 6.78 6.78 6.49 14,800 10,000 0.0
31/08/2023
6.79
 664,400 6.72 6.79 6.72 13,700 1,900 0.1
30/08/2023
6.72
 617,900 6.83 6.90 6.72 200 2,100 -0.0
29/08/2023
6.83
 598,900 6.87 6.90 6.82 15,100 0 0.1
28/08/2023
6.87
 708,700 6.86 6.97 6.77 17,100 3,000 0.1
25/08/2023
6.86
 752,800 6.74 6.90 6.70 38,900 0 0.4
24/08/2023
6.74
 758,600 6.56 6.76 6.56 29,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |