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
(2025-11-05) 		0.02 0.26% 283,200 -1,100 -0.0
7.55
7.90
7.80
2 tháng
(2025-10-06) 		-0.46 -5.58% 863,900 -12,900 -0.1
7.55
8.24
7.80
3 tháng
(2025-09-08) 		-0.44 -5.35% 1,861,000 -9,800 -0.1
7.55
8.42
7.80
6 tháng
(2025-06-09) 		0.72 10.20% 8,419,100 17,500 -0.0
7.06
8.46
7.80
12 tháng
(2024-12-10) 		-1.72 -18.11% 16,358,400 -33,500 -0.5
6.16
9.50
7.80
24 tháng
(2023-12-18) 		-0.09 -1.14% 158,115,200 -39,296 -0.9
6.16
11.90
7.80
36 tháng
(2022-12-21) 		2.69 52.82% 257,291,600 64,404 -0.1
4.57
11.90
7.80
60 tháng
(2020-12-31) 		5.83 299.60% 607,760,970 46,838 -3.2
1.78
12.99
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
8.02
 218,800 8.15 8.15 7.96 0 1,300 -0.0
11/07/2023
8.15
 424,500 8.20 8.20 7.93 0 8,400 -0.1
10/07/2023
8.20
 387,900 8.08 8.35 8.02 0 10,000 -0.1
07/07/2023
8.08
 252,900 8.02 8.08 7.81 16,600 1,000 0.1
06/07/2023
8.02
 225,800 8.08 8.20 7.81 7,500 0 0.1
05/07/2023
8.08
 329,700 8.09 8.37 8.08 16,200 0 0.2
04/07/2023
8.09
 335,500 7.85 8.20 7.94 26,600 0 0.2
03/07/2023
7.85
 392,700 7.83 7.98 7.58 11,100 1,600 0.1
30/06/2023
7.83
 543,200 7.94 7.94 7.64 7,400 0 0.1
29/06/2023
7.94
 1,764,900 7.42 7.94 7.42 31,100 0 0.3
28/06/2023
7.42
 764,700 7.35 7.44 7.16 10,800 0 0.1
27/06/2023
7.35
 1,068,100 7.06 7.37 7.12 1,600 0 0.0
26/06/2023
7.06
 882,400 6.60 7.08 6.65 0 0 0
23/06/2023
6.60
 588,300 6.56 6.60 6.48 0 0 0
22/06/2023
6.56
 1,146,000 6.21 6.56 6.22 0 0 0
21/06/2023
6.21
 330,600 6.17 6.26 6.13 0 0 0
20/06/2023
6.17
 531,700 6.09 6.17 5.96 0 0 0
19/06/2023
6.09
 429,800 6.26 6.26 6.05 0 0 0
16/06/2023
6.26
 428,000 6.31 6.47 6.21 0 0 0
15/06/2023
6.31
 328,500 6.47 6.53 6.31 0 0 0
14/06/2023
6.47
 489,200 6.51 6.58 6.36 0 0 0
13/06/2023
6.51
 669,300 6.43 6.55 6.41 0 0 0
12/06/2023
6.43
 485,000 6.31 6.47 6.18 100 0 0.0
09/06/2023
6.31
 407,100 6.39 6.42 6.19 0 0 0
08/06/2023
6.39
 658,100 6.64 6.69 6.39 0 0 0
07/06/2023
6.64
 597,900 6.56 6.64 6.48 0 0 0
06/06/2023
6.56
 469,500 6.45 6.57 6.36 0 0 0
05/06/2023
6.45
 548,400 6.63 6.73 6.35 0 0 0
02/06/2023
6.63
 936,900 6.42 6.72 6.45 0 0 0
01/06/2023
6.42
 698,700 6.23 6.64 6.17 0 0 0
31/05/2023
6.23
 870,800 6.09 6.30 6.12 0 0 0
30/05/2023
6.09
 980,200 6.04 6.39 6.04 0 0 0
29/05/2023
6.04
 1,212,900 5.65 6.04 5.74 0 0 0
26/05/2023
5.65
 293,900 5.57 5.65 5.56 0 0 0
25/05/2023
5.57
 311,400 5.69 5.69 5.57 0 0 0
24/05/2023
5.69
 343,400 5.76 5.78 5.67 0 0 0
23/05/2023
5.76
 327,000 5.74 5.78 5.67 0 0 0
22/05/2023
5.74
 251,600 5.78 5.82 5.69 0 0 0
19/05/2023
5.78
 427,700 5.91 5.95 5.65 0 0 0
18/05/2023
5.91
 617,400 6.01 6.03 5.82 0 200 -0.0
17/05/2023
6.01
 664,300 5.65 6.04 5.63 0 0 0
16/05/2023
5.65
 209,900 5.69 5.73 5.65 200 0 0.0
15/05/2023
5.69
 485,400 5.71 5.82 5.65 0 0 0
12/05/2023
5.71
 316,700 5.71 5.78 5.66 0 0 0
11/05/2023
5.71
 455,000 5.78 5.86 5.65 0 0 0
10/05/2023
5.78
 456,700 5.62 5.78 5.63 0 0 0
09/05/2023
5.62
 285,500 5.59 5.69 5.58 0 0 0
08/05/2023
5.59
 346,700 5.48 5.61 5.50 0 0 0
05/05/2023
5.48
 275,100 5.52 5.59 5.44 0 0 0
04/05/2023
5.52
 247,800 5.60 5.60 5.46 0 0 0
28/04/2023
5.60
 269,200 5.69 5.74 5.44 0 0 0
27/04/2023
5.69
 187,000 5.73 5.85 5.52 0 0 0
26/04/2023
5.73
 324,800 5.65 5.95 5.49 0 0 -0.0
25/04/2023
5.65
 182,300 5.66 5.69 5.52 0 0 -0.0
24/04/2023
5.66
 220,100 5.65 5.69 5.58 0 0 -0.0
21/04/2023
5.65
 185,000 5.69 5.74 5.57 0 0 -0.0
20/04/2023
5.69
 133,000 5.69 5.74 5.61 0 0 0
19/04/2023
5.69
 224,300 5.82 5.82 5.58 0 0 -0.0
18/04/2023
5.82
 209,800 5.82 5.82 5.62 0 0 -0.0
17/04/2023
5.82
 143,900 5.95 5.95 5.75 0 5,000 -0.0
14/04/2023
5.95
 91,100 6.00 6.04 5.83 0 0 -0.0
13/04/2023
6.00
 166,100 6.04 6.15 5.87 0 0 -0.0
12/04/2023
6.04
 182,800 5.99 6.13 5.93 0 0 -0.0
11/04/2023
5.99
 185,900 5.98 6.00 5.82 0 0 -0.0
10/04/2023
5.98
 207,200 5.85 6.00 5.79 0 0 -0.0
07/04/2023
5.85
 193,700 6.01 6.01 5.78 0 0 -0.0
06/04/2023
6.01
 357,500 5.80 6.17 5.87 0 0 -0.0
05/04/2023
5.80
 242,000 5.60 5.87 5.59 0 0 -0.0
04/04/2023
5.60
 208,000 5.55 5.60 5.54 0 0 -0.0
03/04/2023
5.55
 244,600 5.50 5.57 5.50 0 0 -0.0
31/03/2023
5.50
 216,100 5.52 5.55 5.45 0 2,000 -0.0
30/03/2023
5.52
 164,300 5.52 5.61 5.44 0 0 0
29/03/2023
5.52
 168,700 5.60 5.60 5.44 0 0 0
28/03/2023
5.60
 165,600 5.63 5.65 5.48 0 0 0
27/03/2023
5.63
 91,600 5.61 5.65 5.59 0 0 0
24/03/2023
5.61
 114,700 5.62 5.64 5.54 0 0 0
23/03/2023
5.62
 82,400 5.66 5.66 5.52 0 0 0
22/03/2023
5.66
 68,500 5.61 5.66 5.57 0 0 0
21/03/2023
5.61
 86,100 5.58 5.69 5.53 0 5,000 0.0
20/03/2023
5.58
 57,800 5.69 5.69 5.57 0 0 -0.1
17/03/2023
5.69
 70,800 5.65 5.74 5.61 0 0 -0.1
16/03/2023
5.65
 93,500 5.95 5.95 5.61 0 0 -0.1
15/03/2023
5.95
 115,900 5.87 6.00 5.87 0 0 -0.1
14/03/2023
5.87
 125,000 5.99 6.04 5.71 0 0 -0.1
13/03/2023
5.99
 70,200 6.00 6.04 5.80 0 0 -0.1
10/03/2023
6.00
 137,000 6.04 6.04 5.95 0 0 -0.1
09/03/2023
6.04
 145,500 6.01 6.04 6.00 0 0 -0.1
08/03/2023
6.01
 107,300 6.21 6.21 5.95 0 0 -0.1
07/03/2023
6.21
 226,800 6.47 6.47 6.13 0 7,000 -0.1
06/03/2023
6.47
 87,900 6.56 6.60 6.43 0 0 0.0
03/03/2023
6.56
 150,700 6.60 6.64 6.47 0 0 0.0
02/03/2023
6.60
 90,600 6.60 6.63 6.51 0 0 0.0
01/03/2023
6.60
 166,600 6.59 6.60 6.47 0 0 0.0
28/02/2023
6.59
 74,600 6.60 6.64 6.43 0 0 0.0
27/02/2023
6.60
 121,100 6.69 6.69 6.39 0 0 0.0
24/02/2023
6.69
 52,400 6.64 6.73 6.47 0 0 0.0
23/02/2023
6.64
 118,400 6.74 6.74 6.31 0 0 0.0
22/02/2023
6.74
 187,900 6.89 6.89 6.56 0 0 0.0
21/02/2023
6.89
 149,000 6.87 6.95 6.74 0 0 0.0
20/02/2023
6.87
 256,500 6.54 6.87 6.47 3,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |