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)
17/02/2023
6.54
 148,700 6.55 6.59 6.39 0 0 0.0
16/02/2023
6.55
 174,700 6.44 6.56 6.34 0 0 0.0
15/02/2023
6.44
 272,900 6.30 6.47 6.15 0 0 0.0
14/02/2023
6.30
 205,200 6.30 6.30 6.10 2,000 0 0.0
13/02/2023
6.30
 106,100 6.42 6.42 6.08 0 0 0.0
10/02/2023
6.42
 158,200 6.43 6.51 6.28 0 0 0.0
09/02/2023
6.43
 190,500 6.38 6.46 6.21 0 0 0.0
08/02/2023
6.38
 216,900 6.31 6.39 6.13 0 0 0.0
07/02/2023
6.31
 165,100 6.35 6.47 6.24 4,000 0 0.0
06/02/2023
6.35
 294,800 6.26 6.37 6.13 0 0 0.0
03/02/2023
6.26
 182,100 6.36 6.42 6.14 800 0 0.0
02/02/2023
6.36
 275,200 6.30 6.39 6.04 200 0 0.0
01/02/2023
6.30
 285,800 6.50 6.51 6.21 0 0 0.0
31/01/2023
6.50
 213,300 6.39 6.51 6.13 0 0 0.0
30/01/2023
6.39
 318,800 6.23 6.39 6.09 2,000 0 0.0
27/01/2023
6.23
 192,800 6.11 6.43 6.13 0 0 0.0
19/01/2023
6.11
 193,700 5.92 6.20 5.78 0 0 0.0
18/01/2023
5.92
 244,100 5.61 5.95 5.52 0 0 0.0
17/01/2023
5.61
 254,000 5.34 5.69 5.33 0 0 0.0
16/01/2023
5.34
 116,700 5.34 5.39 5.19 0 0 0.0
13/01/2023
5.34
 140,800 5.34 5.44 5.26 0 0 0.0
12/01/2023
5.34
 116,800 5.43 5.51 5.26 0 0 0.0
11/01/2023
5.43
 333,500 5.39 5.52 5.31 0 0 0.0
10/01/2023
5.39
 189,500 5.35 5.47 5.31 2,000 0 0.0
09/01/2023
5.35
 300,600 5.14 5.50 5.20 3,000 0 0.0
06/01/2023
5.14
 146,200 5.06 5.22 5.06 0 0 0.0
05/01/2023
5.06
 127,400 4.92 5.06 4.93 3,000 0 0.0
04/01/2023
4.92
 182,500 4.73 4.92 4.75 0 0 -0.0
03/01/2023
4.73
 117,600 4.57 4.74 4.49 0 0 -0.0
30/12/2022
4.57
 39,200 4.67 4.70 4.57 0 0 -0.0
29/12/2022
4.67
 38,600 4.67 4.67 4.52 0 0 -0.0
28/12/2022
4.67
 66,800 4.66 4.70 4.57 0 0 -0.0
27/12/2022
4.66
 121,200 4.66 4.76 4.40 0 0 -0.0
26/12/2022
4.66
 60,900 5.00 5.00 4.66 0 0 -0.0
23/12/2022
5.00
 25,900 5.11 5.11 4.92 0 0 -0.0
22/12/2022
5.11
 77,300 5.09 5.22 4.94 0 0 -0.0
21/12/2022
5.09
 145,500 5.20 5.26 4.90 0 0 -0.0
20/12/2022
5.20
 95,400 5.26 5.30 5.00 0 3,000 -0.0
19/12/2022
5.26
 142,400 5.25 5.31 5.18 0 3,000 -0.0
16/12/2022
5.25
 105,500 5.25 5.25 5.09 0 0 -0.0
15/12/2022
5.25
 162,100 5.31 5.33 5.18 0 0 -0.0
14/12/2022
5.31
 159,500 5.31 5.34 5.26 0 0 -0.0
13/12/2022
5.31
 205,500 5.35 5.35 5.00 0 0 -0.0
12/12/2022
5.35
 131,800 5.35 5.44 5.26 0 0 -0.0
09/12/2022
5.35
 116,000 5.39 5.42 5.18 0 0 -0.0
08/12/2022
5.39
 200,000 5.32 5.44 5.25 0 0 -0.0
07/12/2022
5.32
 166,300 5.35 5.44 5.09 0 3,000 -0.0
06/12/2022
5.35
 145,900 5.57 5.57 5.18 0 0 0.0
05/12/2022
5.57
 262,600 5.46 5.78 5.46 3,000 0 0.0
02/12/2022
5.46
 249,700 5.38 5.52 5.26 0 100 -0.0
01/12/2022
5.38
 342,700 5.25 5.60 5.25 0 0 0.0
30/11/2022
5.25
 279,000 5.18 5.31 5.09 0 0 0.0
29/11/2022
5.18
 314,700 5.07 5.34 5.07 0 0 0.0
28/11/2022
5.07
 421,200 4.77 5.09 4.92 3,100 0 0.0
25/11/2022
4.77
 155,900 4.64 4.79 4.64 0 0 -0.0
24/11/2022
4.64
 299,500 4.70 4.75 4.49 0 0 -0.0
23/11/2022
4.70
 269,000 4.75 4.79 4.57 0 0 -0.0
22/11/2022
4.75
 381,400 4.75 5.05 4.57 0 0 -0.0
21/11/2022
4.75
 235,900 4.65 4.92 4.66 0 0 -0.0
18/11/2022
4.65
 315,200 4.62 4.75 4.49 0 0 -0.0
17/11/2022
4.62
 490,500 4.31 4.62 4.36 0 0 -0.0
16/11/2022
4.31
 220,500 4.18 4.47 3.90 0 0 -0.0
15/11/2022
4.18
 81,700 4.50 4.50 4.18 0 2,100 -0.0
14/11/2022
4.50
 77,500 4.83 4.83 4.50 0 0 0.0
11/11/2022
4.83
 123,100 4.78 5.08 4.57 0 0 0.0
10/11/2022
4.78
 127,300 5.13 5.17 4.78 0 0 0.0
09/11/2022
5.13
 85,300 5.07 5.25 5.07 3,800 0 0.0
08/11/2022
5.07
 58,500 5.00 5.07 4.88 0 0 -0.0
07/11/2022
5.00
 63,800 5.13 5.18 4.83 0 0 -0.0
04/11/2022
5.13
 96,500 5.26 5.26 4.90 0 0 -0.0
03/11/2022
5.26
 29,800 5.35 5.35 5.18 0 0 -0.0
02/11/2022
5.35
 142,100 5.25 5.44 5.25 0 0 -0.0
01/11/2022
5.25
 86,500 5.18 5.35 5.05 0 68 -0.0
31/10/2022
5.18
 100,300 5.00 5.26 4.96 0 0 0.0
28/10/2022
5.00
 131,900 4.91 5.17 4.91 6,000 0 0.0
27/10/2022
4.91
 74,600 4.74 4.91 4.50 0 0 0
26/10/2022
4.74
 181,200 5.00 5.16 4.66 0 0 0
25/10/2022
5.00
 178,500 5.18 5.35 4.81 0 0 0
24/10/2022
5.18
 133,100 5.57 5.64 5.18 0 0 0
21/10/2022
5.57
 129,100 5.98 5.98 5.57 0 0 0
20/10/2022
5.98
 46,900 6.00 6.04 5.87 0 0 0
19/10/2022
6.00
 107,700 6.02 6.04 5.94 0 0 0
18/10/2022
6.02
 156,000 6.04 6.17 5.95 0 0 -0.0
17/10/2022
6.04
 55,400 6.20 6.20 5.87 0 0 -0.0
14/10/2022
6.20
 101,700 6.13 6.35 6.04 0 0 -0.0
13/10/2022
6.13
 129,300 6.13 6.55 5.98 0 2,100 -0.0
12/10/2022
6.13
 178,100 5.83 6.21 5.78 0 200 -0.0
11/10/2022
5.83
 86,100 6.15 6.15 5.78 0 0 0.0
10/10/2022
6.15
 104,900 5.76 6.15 5.61 2,100 1,100 0.0
07/10/2022
5.76
 124,500 6.04 6.04 5.65 200 0 0.0
06/10/2022
6.04
 158,900 6.27 6.42 5.96 0 0 0.0
05/10/2022
6.27
 417,400 5.87 6.27 5.87 1,100 0 0.0
04/10/2022
5.87
 84,100 5.87 6.04 5.52 0 0 0.0
03/10/2022
5.87
 66,400 6.30 6.31 5.87 0 0 0.0
30/09/2022
6.30
 142,400 6.32 6.32 5.88 300 0 0.0
29/09/2022
6.32
 182,600 6.32 6.75 5.88 0 42 -0.0
28/09/2022
6.32
 57,400 6.79 6.79 6.32 0 600 -0.0
27/09/2022
6.79
 32,200 6.69 6.90 6.69 0 0 -0.0
26/09/2022
6.69
 58,900 6.89 7.07 6.60 0 56 -0.0
23/09/2022
6.89
 123,800 6.90 6.99 6.74 600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |