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

6.14
0.03
(0.49%)
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) 		-0.67 -9.88% 333,300 -14,475 0
5.65
6.78
6.14
2 tháng
(2026-06-08) 		-0.90 -12.84% 694,000 -16,721 0
5.65
7.02
6.14
3 tháng
(2026-05-07) 		-0.27 -4.29% 2,513,800 -69,131 0
5.65
7.02
6.14
6 tháng
(2026-02-06) 		-0.05 -0.81% 4,452,100 -72,031 -0.0
5.65
7.02
6.14
12 tháng
(2025-08-11) 		-0.03 -0.55% 10,895,900 -63,131 -0.1
5.65
7.02
6.14
24 tháng
(2024-08-15) 		-1.89 -23.62% 30,027,600 -695,231 -6.1
4.93
8.48
6.14
36 tháng
(2023-08-21) 		-0.31 -4.82% 201,455,900 -52,527 0.0
4.93
9.52
6.14
60 tháng
(2021-08-31) 		1.47 31.59% 470,165,700 -607,793 -6.9
3.35
10.39
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
6.56
 324,300 6.56 6.70 6.56 16,000 0 0.2
22/08/2023
6.56
 422,700 6.42 6.60 6.39 55,000 0 0.5
21/08/2023
6.42
 522,300 6.25 6.52 6.21 67,800 0 0.6
18/08/2023
6.25
 1,017,600 6.65 6.65 6.21 0 16,600 -0.2
17/08/2023
6.65
 654,900 6.71 6.73 6.59 0 8,300 -0.1
16/08/2023
6.71
 613,500 6.69 6.76 6.63 0 0 0
15/08/2023
6.69
 501,200 6.71 6.73 6.59 7,900 0 0.1
14/08/2023
6.71
 522,000 6.70 6.74 6.63 9,900 0 0.1
11/08/2023
6.70
 794,400 6.69 6.72 6.49 7,100 1,500 0.1
10/08/2023
6.69
 838,700 6.83 6.90 6.64 0 17,900 -0.2
09/08/2023
6.83
 1,002,600 6.73 6.90 6.74 1,000 0 0.0
08/08/2023
6.73
 655,000 6.70 6.80 6.61 0 14,000 -0.1
07/08/2023
6.70
 1,830,500 6.26 6.70 6.32 13,900 4,000 0.1
04/08/2023
6.26
 533,200 6.25 6.27 6.18 8,200 32,500 -0.2
03/08/2023
6.25
 489,600 6.14 6.25 6.14 0 4,100 -0.0
02/08/2023
6.14
 980,700 6.28 6.32 6.14 36,400 12,900 0.2
01/08/2023
6.28
 790,400 6.42 6.42 6.21 16,000 19,000 -0.0
31/07/2023
6.42
 1,317,500 6.55 6.63 6.31 0 400 -0.0
28/07/2023
6.55
 371,800 6.42 6.56 6.35 29,200 0 0.3
27/07/2023
6.42
 655,600 6.42 6.49 6.30 32,100 0 0.3
26/07/2023
6.42
 513,300 6.68 6.68 6.29 1,500 10,500 -0.1
25/07/2023
6.68
 1,150,000 6.90 6.90 6.59 0 11,700 -0.1
24/07/2023
6.90
 717,100 6.94 6.97 6.73 0 21,700 -0.2
21/07/2023
6.94
 1,075,400 7.04 7.04 6.70 0 21,400 -0.2
20/07/2023
7.04
 438,400 6.97 7.04 6.88 13,300 0 0.1
19/07/2023
6.97
 383,600 7.21 7.28 6.90 0 22,300 -0.2
18/07/2023
7.21
 425,200 7.18 7.35 7.04 4,000 22,800 -0.2
17/07/2023
7.18
 1,097,900 6.83 7.21 6.73 11,100 1,900 0.1
14/07/2023
6.83
 591,200 6.63 6.90 6.56 0 5,700 -0.1
13/07/2023
6.63
 536,500 6.41 6.63 6.35 0 9,400 -0.1
12/07/2023
6.41
 218,800 6.52 6.52 6.36 0 1,300 -0.0
11/07/2023
6.52
 424,500 6.56 6.56 6.34 0 8,400 -0.1
10/07/2023
6.56
 387,900 6.47 6.68 6.42 0 10,000 -0.1
07/07/2023
6.47
 252,900 6.42 6.47 6.25 16,600 1,000 0.1
06/07/2023
6.42
 225,800 6.47 6.56 6.25 7,500 0 0.1
05/07/2023
6.47
 329,700 6.47 6.70 6.47 16,200 0 0.2
04/07/2023
6.47
 335,500 6.28 6.56 6.35 26,600 0 0.2
03/07/2023
6.28
 392,700 6.26 6.39 6.07 11,100 1,600 0.1
30/06/2023
6.26
 543,200 6.35 6.35 6.12 7,400 0 0.1
29/06/2023
6.35
 1,764,900 5.94 6.35 5.94 31,100 0 0.3
28/06/2023
5.94
 764,700 5.88 5.95 5.73 10,800 0 0.1
27/06/2023
5.88
 1,068,100 5.65 5.89 5.69 1,600 0 0.0
26/06/2023
5.65
 882,400 5.28 5.66 5.32 0 0 0
23/06/2023
5.28
 588,300 5.25 5.28 5.18 0 0 0
22/06/2023
5.25
 1,146,000 4.97 5.25 4.98 0 0 0
21/06/2023
4.97
 330,600 4.94 5.00 4.90 0 0 0
20/06/2023
4.94
 531,700 4.87 4.94 4.77 0 0 0
19/06/2023
4.87
 429,800 5.00 5.00 4.84 0 0 0
16/06/2023
5.00
 428,000 5.05 5.18 4.97 0 0 0
15/06/2023
5.05
 328,500 5.18 5.23 5.05 0 0 0
14/06/2023
5.18
 489,200 5.21 5.27 5.09 0 0 0
13/06/2023
5.21
 669,300 5.14 5.24 5.13 0 0 0
12/06/2023
5.14
 485,000 5.05 5.18 4.94 100 0 0.0
09/06/2023
5.05
 407,100 5.11 5.14 4.95 0 0 0
08/06/2023
5.11
 658,100 5.31 5.35 5.11 0 0 0
07/06/2023
5.31
 597,900 5.25 5.32 5.18 0 0 0
06/06/2023
5.25
 469,500 5.16 5.26 5.09 0 0 0
05/06/2023
5.16
 548,400 5.30 5.38 5.08 0 0 0
02/06/2023
5.30
 936,900 5.14 5.38 5.16 0 0 0
01/06/2023
5.14
 698,700 4.98 5.31 4.94 0 0 0
31/05/2023
4.98
 870,800 4.87 5.04 4.89 0 0 0
30/05/2023
4.87
 980,200 4.83 5.11 4.83 0 0 0
29/05/2023
4.83
 1,212,900 4.52 4.83 4.59 0 0 0
26/05/2023
4.52
 293,900 4.45 4.52 4.45 0 0 0
25/05/2023
4.45
 311,400 4.55 4.56 4.45 0 0 0
24/05/2023
4.55
 343,400 4.61 4.62 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |