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

6.11
-0.27
(-4.23%)
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
(2026-07-06) 		-0.48 -7.08% 306,500 -14,475 0
5.65
6.78
6.38
2 tháng
(2026-06-04) 		-0.71 -10.13% 1,156,800 -16,121 0
5.65
7.02
6.38
3 tháng
(2026-05-05) 		0.02 0.32% 2,710,300 -69,131 0
5.65
7.02
6.38
6 tháng
(2026-02-04) 		0.06 0.96% 4,503,800 -72,031 -0.0
5.65
7.02
6.38
12 tháng
(2025-08-08) 		0.20 3.21% 10,926,200 -63,131 -0.1
5.65
7.02
6.38
24 tháng
(2024-08-13) 		-1.82 -22.41% 30,468,700 -726,131 -6.4
4.93
8.48
6.38
36 tháng
(2023-08-21) 		-0.12 -1.86% 201,429,100 -52,527 0.0
4.93
9.52
6.38
60 tháng
(2021-08-30) 		1.96 45.08% 470,883,000 -562,893 -6.6
3.35
10.39
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
8.12
 615,800 8.44 8.44 8.08 26,500 29,800 -0.0
05/03/2024
8.44
 1,733,800 8.12 8.64 8.04 135,100 79,800 0.6
04/03/2024
8.16
 1,509,800 7.87 8.16 7.87 288,300 31,800 2.6
01/03/2024
7.88
 604,400 7.99 7.99 7.86 0 32,300 -0.3
29/02/2024
7.99
 898,400 8.04 8.08 7.86 0 122,100 -1.2
28/02/2024
8.08
 780,600 8.16 8.16 7.97 9,900 76,600 -0.7
27/02/2024
8.16
 1,029,200 8.20 8.20 7.96 59,000 71,300 -0.1
26/02/2024
8.12
 1,173,300 8 8.12 7.86 43,300 76,300 -0.3
23/02/2024
8
 1,134,900 8.16 8.28 7.94 12,800 53,700 -0.4
22/02/2024
8.20
 855,200 8.28 8.28 8 13,000 30,900 -0.2
21/02/2024
8.28
 809,600 8.24 8.28 8.04 27,500 46,700 -0.2
20/02/2024
8.24
 589,200 8.28 8.36 8.12 0 34,900 -0.4
19/02/2024
8.32
 1,716,800 7.96 8.44 7.92 282,300 52,200 2.3
16/02/2024
7.94
 864,600 7.96 8 7.78 10,000 83,400 -0.7
15/02/2024
8
 621,500 8 8.16 7.92 30,200 30,800 -0.0
07/02/2024
7.99
 800,400 7.78 8 7.78 45,260 20,600 0.2
06/02/2024
7.90
 819,700 8 8.12 7.76 3,500 117,600 -1.1
05/02/2024
7.88
 1,089,600 7.65 7.90 7.57 118,200 300 1.1
02/02/2024
7.65
 713,100 7.68 7.76 7.53 15,400 65,156 -0.5
01/02/2024
7.66
 1,247,100 7.60 7.80 7.48 161,400 171,900 -0.1
31/01/2024
7.60
 1,479,800 7.92 7.98 7.36 25,700 153,600 -1.2
30/01/2024
7.91
 903,400 7.68 7.98 7.66 133,900 9,500 1.2
29/01/2024
7.68
 814,000 7.76 7.76 7.62 28,500 2,700 0.2
26/01/2024
7.71
 1,404,900 7.28 7.77 7.28 221,100 0 2.1
25/01/2024
7.28
 800,000 7.31 7.31 7.13 31,300 34,800 -0.0
24/01/2024
7.27
 1,795,700 7.15 7.48 7.03 55,600 13,800 0.4
23/01/2024
7.03
 2,736,800 6.96 7.03 6.77 151,300 11,100 1.2
22/01/2024
6.58
 3,076,500 6.42 6.58 6.32 32,700 2,300 0.2
19/01/2024
6.15
 694,400 6.05 6.15 5.99 1,900 27,100 -0.2
18/01/2024
6
 543,500 5.92 6.06 5.89 5,400 0 0.0
17/01/2024
5.92
 317,600 5.94 6 5.86 0 0 0
16/01/2024
5.94
 377,200 5.90 5.95 5.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |