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
(2026-05-20) 		0.72 11.50% 1,938,300 -52,756 0
6.28
7.02
7
2 tháng
(2026-04-20) 		0.58 9.01% 2,848,400 -53,356 0
6.28
7.02
7
3 tháng
(2026-03-23) 		0.68 10.66% 3,258,900 -52,656 -0.0
6.16
7.02
7
6 tháng
(2025-12-22) 		0.96 15.92% 5,197,700 -56,756 -0.0
5.86
7.02
7
12 tháng
(2025-06-24) 		1.27 22.04% 13,264,900 -37,856 -0.0
5.74
7.02
7
24 tháng
(2024-07-01) 		-2.18 -23.70% 48,370,200 -1,424,256 -14.2
4.93
9.40
7
36 tháng
(2023-07-05) 		0.55 8.54% 223,337,400 -82,952 -0.5
4.93
9.52
7
60 tháng
(2021-07-15) 		2.88 69.74% 501,472,800 -291,818 -4.7
3.35
10.39
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
4.44
 244,600 4.40 4.46 4.40 0 0 -0.0
31/03/2023
4.40
 216,100 4.42 4.44 4.36 0 2,000 -0.0
30/03/2023
4.42
 164,300 4.42 4.49 4.35 0 0 0
29/03/2023
4.42
 168,700 4.48 4.48 4.35 0 0 0
28/03/2023
4.48
 165,600 4.50 4.52 4.38 0 0 0
27/03/2023
4.50
 91,600 4.49 4.52 4.47 0 0 0
24/03/2023
4.49
 114,700 4.49 4.51 4.43 0 0 0
23/03/2023
4.49
 82,400 4.53 4.53 4.42 0 0 0
22/03/2023
4.53
 68,500 4.49 4.53 4.45 0 0 0
21/03/2023
4.49
 86,100 4.47 4.56 4.42 0 5,000 0.0
20/03/2023
4.47
 57,800 4.56 4.56 4.45 0 0 -0.1
17/03/2023
4.56
 70,800 4.52 4.59 4.49 0 0 -0.1
16/03/2023
4.52
 93,500 4.76 4.76 4.49 0 0 -0.1
15/03/2023
4.76
 115,900 4.69 4.80 4.69 0 0 -0.1
14/03/2023
4.69
 125,000 4.79 4.83 4.57 0 0 -0.1
13/03/2023
4.79
 70,200 4.80 4.83 4.64 0 0 -0.1
10/03/2023
4.80
 137,000 4.83 4.83 4.76 0 0 -0.1
09/03/2023
4.83
 145,500 4.81 4.83 4.80 0 0 -0.1
08/03/2023
4.81
 107,300 4.97 4.97 4.76 0 0 -0.1
07/03/2023
4.97
 226,800 5.18 5.18 4.90 0 7,000 -0.1
06/03/2023
5.18
 87,900 5.25 5.28 5.14 0 0 0.0
03/03/2023
5.25
 150,700 5.28 5.32 5.18 0 0 0.0
02/03/2023
5.28
 90,600 5.28 5.30 5.20 0 0 0.0
01/03/2023
5.28
 166,600 5.27 5.28 5.18 0 0 0.0
28/02/2023
5.27
 74,600 5.28 5.32 5.14 0 0 0.0
27/02/2023
5.28
 121,100 5.35 5.35 5.11 0 0 0.0
24/02/2023
5.35
 52,400 5.32 5.38 5.18 0 0 0.0
23/02/2023
5.32
 118,400 5.39 5.39 5.05 0 0 0.0
22/02/2023
5.39
 187,900 5.51 5.51 5.25 0 0 0.0
21/02/2023
5.51
 149,000 5.49 5.56 5.39 0 0 0.0
20/02/2023
5.49
 256,500 5.23 5.49 5.18 3,000 1,000 0.0
17/02/2023
5.23
 148,700 5.24 5.27 5.11 0 0 0.0
16/02/2023
5.24
 174,700 5.15 5.25 5.07 0 0 0.0
15/02/2023
5.15
 272,900 5.04 5.18 4.92 0 0 0.0
14/02/2023
5.04
 205,200 5.04 5.04 4.88 2,000 0 0.0
13/02/2023
5.04
 106,100 5.14 5.14 4.87 0 0 0.0
10/02/2023
5.14
 158,200 5.14 5.21 5.03 0 0 0.0
09/02/2023
5.14
 190,500 5.10 5.17 4.97 0 0 0.0
08/02/2023
5.10
 216,900 5.05 5.11 4.91 0 0 0.0
07/02/2023
5.05
 165,100 5.08 5.18 4.99 4,000 0 0.0
06/02/2023
5.08
 294,800 5.00 5.09 4.90 0 0 0.0
03/02/2023
5.00
 182,100 5.09 5.14 4.91 800 0 0.0
02/02/2023
5.09
 275,200 5.04 5.11 4.83 200 0 0.0
01/02/2023
5.04
 285,800 5.20 5.21 4.97 0 0 0.0
31/01/2023
5.20
 213,300 5.11 5.20 4.91 0 0 0.0
30/01/2023
5.11
 318,800 4.98 5.11 4.87 2,000 0 0.0
27/01/2023
4.98
 192,800 4.89 5.14 4.90 0 0 0.0
19/01/2023
4.89
 193,700 4.74 4.96 4.62 0 0 0.0
18/01/2023
4.74
 244,100 4.49 4.76 4.42 0 0 0.0
17/01/2023
4.49
 254,000 4.27 4.55 4.27 0 0 0.0
16/01/2023
4.27
 116,700 4.27 4.31 4.15 0 0 0.0
13/01/2023
4.27
 140,800 4.27 4.35 4.21 0 0 0.0
12/01/2023
4.27
 116,800 4.34 4.41 4.21 0 0 0.0
11/01/2023
4.34
 333,500 4.31 4.42 4.25 0 0 0.0
10/01/2023
4.31
 189,500 4.28 4.38 4.25 2,000 0 0.0
09/01/2023
4.28
 300,600 4.11 4.40 4.16 3,000 0 0.0
06/01/2023
4.11
 146,200 4.05 4.18 4.05 0 0 0.0
05/01/2023
4.05
 127,400 3.93 4.05 3.94 3,000 0 0.0
04/01/2023
3.93
 182,500 3.78 3.93 3.80 0 0 -0.0
03/01/2023
3.78
 117,600 3.66 3.79 3.59 0 0 -0.0
30/12/2022
3.66
 39,200 3.73 3.76 3.66 0 0 -0.0
29/12/2022
3.73
 38,600 3.73 3.73 3.62 0 0 -0.0
28/12/2022
3.73
 66,800 3.73 3.76 3.66 0 0 -0.0
27/12/2022
3.73
 121,200 3.73 3.81 3.52 0 0 -0.0
26/12/2022
3.73
 60,900 4.00 4.00 3.73 0 0 -0.0
23/12/2022
4.00
 25,900 4.09 4.09 3.93 0 0 -0.0
22/12/2022
4.09
 77,300 4.07 4.18 3.95 0 0 -0.0
21/12/2022
4.07
 145,500 4.16 4.21 3.92 0 0 -0.0
20/12/2022
4.16
 95,400 4.21 4.24 4.00 0 3,000 -0.0
19/12/2022
4.21
 142,400 4.20 4.25 4.14 0 3,000 -0.0
16/12/2022
4.20
 105,500 4.20 4.20 4.07 0 0 -0.0
15/12/2022
4.20
 162,100 4.25 4.27 4.14 0 0 -0.0
14/12/2022
4.25
 159,500 4.25 4.27 4.21 0 0 -0.0
13/12/2022
4.25
 205,500 4.28 4.28 4.00 0 0 -0.0
12/12/2022
4.28
 131,800 4.28 4.35 4.21 0 0 -0.0
09/12/2022
4.28
 116,000 4.31 4.33 4.14 0 0 -0.0
08/12/2022
4.31
 200,000 4.26 4.35 4.20 0 0 -0.0
07/12/2022
4.26
 166,300 4.28 4.35 4.07 0 3,000 -0.0
06/12/2022
4.28
 145,900 4.45 4.45 4.14 0 0 0.0
05/12/2022
4.45
 262,600 4.37 4.62 4.37 3,000 0 0.0
02/12/2022
4.37
 249,700 4.30 4.42 4.21 0 100 -0.0
01/12/2022
4.30
 342,700 4.20 4.48 4.20 0 0 0.0
30/11/2022
4.20
 279,000 4.14 4.25 4.07 0 0 0.0
29/11/2022
4.14
 314,700 4.06 4.27 4.06 0 0 0.0
28/11/2022
4.06
 421,200 3.82 4.07 3.93 3,100 0 0.0
25/11/2022
3.82
 155,900 3.71 3.83 3.71 0 0 -0.0
24/11/2022
3.71
 299,500 3.76 3.80 3.59 0 0 -0.0
23/11/2022
3.76
 269,000 3.80 3.83 3.66 0 0 -0.0
22/11/2022
3.80
 381,400 3.80 4.04 3.66 0 0 -0.0
21/11/2022
3.80
 235,900 3.72 3.93 3.73 0 0 -0.0
18/11/2022
3.72
 315,200 3.69 3.80 3.59 0 0 -0.0
17/11/2022
3.69
 490,500 3.45 3.69 3.49 0 0 -0.0
16/11/2022
3.45
 220,500 3.35 3.58 3.12 0 0 -0.0
15/11/2022
3.35
 81,700 3.60 3.60 3.35 0 2,100 -0.0
14/11/2022
3.60
 77,500 3.87 3.87 3.60 0 0 0.0
11/11/2022
3.87
 123,100 3.82 4.07 3.66 0 0 0.0
10/11/2022
3.82
 127,300 4.11 4.13 3.82 0 0 0.0
09/11/2022
4.11
 85,300 4.06 4.20 4.06 3,800 0 0.0
08/11/2022
4.06
 58,500 4.00 4.06 3.90 0 0 -0.0
07/11/2022
4.00
 63,800 4.10 4.14 3.87 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |