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)
23/05/2023
4.61
 327,000 4.59 4.62 4.54 0 0 0
22/05/2023
4.59
 251,600 4.62 4.66 4.56 0 0 0
19/05/2023
4.62
 427,700 4.73 4.76 4.52 0 0 0
18/05/2023
4.73
 617,400 4.81 4.83 4.65 0 200 -0.0
17/05/2023
4.81
 664,300 4.52 4.83 4.50 0 0 0
16/05/2023
4.52
 209,900 4.56 4.58 4.52 200 0 0.0
15/05/2023
4.56
 485,400 4.57 4.66 4.52 0 0 0
12/05/2023
4.57
 316,700 4.57 4.62 4.53 0 0 0
11/05/2023
4.57
 455,000 4.62 4.69 4.52 0 0 0
10/05/2023
4.62
 456,700 4.49 4.62 4.50 0 0 0
09/05/2023
4.49
 285,500 4.47 4.56 4.47 0 0 0
08/05/2023
4.47
 346,700 4.38 4.49 4.40 0 0 0
05/05/2023
4.38
 275,100 4.42 4.47 4.36 0 0 0
04/05/2023
4.42
 247,800 4.48 4.48 4.37 0 0 0
28/04/2023
4.48
 269,200 4.56 4.59 4.35 0 0 0
27/04/2023
4.56
 187,000 4.58 4.68 4.42 0 0 0
26/04/2023
4.58
 324,800 4.52 4.76 4.39 0 0 -0.0
25/04/2023
4.52
 182,300 4.53 4.56 4.42 0 0 -0.0
24/04/2023
4.53
 220,100 4.52 4.56 4.47 0 0 -0.0
21/04/2023
4.52
 185,000 4.56 4.59 4.45 0 0 -0.0
20/04/2023
4.56
 133,000 4.56 4.59 4.49 0 0 0
19/04/2023
4.56
 224,300 4.65 4.66 4.47 0 0 -0.0
18/04/2023
4.65
 209,800 4.66 4.66 4.49 0 0 -0.0
17/04/2023
4.66
 143,900 4.76 4.76 4.60 0 5,000 -0.0
14/04/2023
4.76
 91,100 4.80 4.83 4.67 0 0 -0.0
13/04/2023
4.80
 166,100 4.83 4.92 4.69 0 0 -0.0
12/04/2023
4.83
 182,800 4.79 4.90 4.74 0 0 -0.0
11/04/2023
4.79
 185,900 4.78 4.80 4.66 0 0 -0.0
10/04/2023
4.78
 207,200 4.68 4.80 4.63 0 0 -0.0
07/04/2023
4.68
 193,700 4.80 4.80 4.62 0 0 -0.0
06/04/2023
4.80
 357,500 4.64 4.94 4.69 0 0 -0.0
05/04/2023
4.64
 242,000 4.48 4.69 4.47 0 0 -0.0
04/04/2023
4.48
 208,000 4.44 4.48 4.43 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |