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

7.93
0
(0%)
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
(2026-02-23) 		-0.24 -2.94% 563,600 -200 -0.0
7.65
8.28
7.93
2 tháng
(2026-01-19) 		0.36 4.76% 1,384,400 1,600 0.0
7.48
8.28
7.93
3 tháng
(2025-12-18) 		0.35 4.62% 1,930,900 -3,200 -0.0
7.33
8.28
7.93
6 tháng
(2025-09-19) 		-0.45 -5.37% 3,145,600 -19,900 -0.2
7.33
8.38
7.93
12 tháng
(2025-03-24) 		0.10 1.28% 14,869,100 6,100 -0.1
6.16
8.46
7.93
24 tháng
(2024-03-28) 		-3.17 -28.56% 102,818,200 -863,100 -8.9
6.16
11.90
7.93
36 tháng
(2023-04-03) 		2.38 42.93% 249,091,500 54,004 -0.1
5.48
11.90
7.93
60 tháng
(2021-04-13) 		3.87 95.51% 553,559,400 68,338 -3.1
3.23
12.99
7.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
6.90
 137,200 6.78 6.90 6.66 0 0 -0.0
21/09/2022
6.78
 84,600 6.78 6.78 6.64 0 100 -0.0
20/09/2022
6.78
 190,900 6.34 6.78 6.07 300 500 -0.0
19/09/2022
6.34
 137,200 6.77 6.82 6.31 0 0 0.0
16/09/2022
6.77
 76,100 6.66 6.95 6.66 100 0 0.0
15/09/2022
6.66
 72,300 6.70 6.82 6.64 500 0 -0.0
14/09/2022
6.70
 75,400 6.83 6.83 6.56 0 2,100 -0.0
13/09/2022
6.83
 113,400 6.87 6.89 6.75 0 1,100 -0.0
12/09/2022
6.87
 52,800 6.86 6.90 6.74 0 0 -0.0
09/09/2022
6.86
 72,600 6.90 6.94 6.73 0 200 -0.0
08/09/2022
6.90
 185,700 6.93 6.93 6.48 3,200 900 0.0
07/09/2022
6.93
 128,000 7.05 7.05 6.74 0 0 -0.4
06/09/2022
7.05
 244,100 7.07 7.14 6.95 200 55,100 -0.4
05/09/2022
7.07
 205,800 7.02 7.14 6.95 900 25,700 -0.2
31/08/2022
7.02
 71,200 7.02 7.03 6.91 0 8,300 -0.1
30/08/2022
7.02
 147,000 6.99 7.16 6.99 0 11,400 -0.1
29/08/2022
6.99
 224,500 7.33 7.33 6.90 0 5,600 -0.0
26/08/2022
7.33
 164,900 7.33 7.42 7.25 5,800 7,500 -0.0
25/08/2022
7.33
 195,500 7.25 7.33 7.20 14,900 0 0.1
24/08/2022
7.25
 144,900 7.24 7.33 7.21 5,600 0 0.0
23/08/2022
7.24
 306,800 7.20 7.24 6.99 7,500 0 0.1
22/08/2022
7.20
 185,900 7.35 7.40 7.08 0 0 -0.0
19/08/2022
7.35
 283,200 7.42 7.42 7.21 0 1,400 -0.0
18/08/2022
7.42
 326,600 7.68 7.68 7.33 0 1,700 -0.0
17/08/2022
7.68
 433,900 7.77 7.83 7.56 0 11,100 -0.1
16/08/2022
7.77
 560,200 7.77 7.87 7.59 800 10,700 -0.1
15/08/2022
7.77
 838,500 7.66 7.77 7.51 0 9,200 -0.1
12/08/2022
7.66
 479,000 7.59 7.72 7.39 8,600 4,800 0.0
11/08/2022
7.59
 592,600 7.77 7.81 7.51 0 6,100 -0.1
10/08/2022
7.77
 730,500 7.65 7.85 7.64 0 15,100 -0.1
09/08/2022
7.65
 706,000 7.36 7.66 7.45 42,300 0 0.4
08/08/2022
7.36
 671,700 7.25 7.38 7.12 22,100 3,100 0.2
05/08/2022
7.25
 354,900 7.41 7.41 7.21 200 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |