Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	7.02	26,300	7.01	7.02	6.90	0	0	0
17/06/2026	7.01	34,300	7.03	7.03	6.90	600	0	0
16/06/2026	7.02	18,100	7.02	7.02	6.98	0	0	0
15/06/2026	7.02	52,400	6.98	7.09	6.81	0	0	0
12/06/2026	6.99	12,200	7.01	7.01	6.79	0	0	0
11/06/2026	6.95	19,900	6.98	6.98	6.85	0	0	0
10/06/2026	6.98	22,500	6.99	7	6.92	0	0	0
09/06/2026	6.99	41,200	7.01	7.02	6.90	0	0	0
08/06/2026	7.01	11,200	7.08	7.08	6.90	0	346	0
05/06/2026	7.01	222,100	7.10	7.15	6.95	2,000	0	0
04/06/2026	7.01	267,500	6.70	7.10	6.26	0	1,400	0
03/06/2026	6.73	71,400	6.61	6.74	6.52	300	0	0
02/06/2026	6.74	37,300	6.60	6.75	6.50	0	300	0
01/06/2026	6.68	123,600	6.60	6.68	6.57	1,400	28,400	0
29/05/2026	6.69	85,200	6.67	6.69	6.51	0	600	0
28/05/2026	6.67	92,400	6.60	6.71	6.50	3,300	510	0
27/05/2026	6.60	35,900	6.72	6.72	6.50	300	600	0
26/05/2026	6.72	303,000	6.60	6.75	6.59	1,000	600	0
25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/05/2026	6.59	205,500	6.49	6.59	6.44	500	32,100	0
22/05/2026	6.44	84,500	6.27	6.44	6.23	200	100	0
21/05/2026	6.28	125,500	6.30	6.30	6.24	1,000	0	0
20/05/2026	6.30	46,300	6.33	6.33	6.16	1,600	0	0
19/05/2026	6.32	7,900	6.32	6.32	6.26	200	0	0
18/05/2026	6.32	4,700	6.32	6.32	6.26	400	0	0
15/05/2026	6.32	34,100	6.24	6.32	6.20	0	0	0
14/05/2026	6.32	7,000	6.30	6.32	6.25	0	0	0
13/05/2026	6.30	38,500	6.36	6.38	6.26	0	0	0
12/05/2026	6.36	7,000	6.37	6.37	6.27	0	0	0
11/05/2026	6.36	7,200	6.36	6.36	6.25	0	0	0
08/05/2026	6.36	5,000	6.38	6.38	6.27	0	0	0
07/05/2026	6.38	8,200	6.41	6.42	6.26	0	0	0
06/05/2026	6.39	20,800	6.32	6.39	6.24	0	0	0
05/05/2026	6.28	202,500	6.40	6.40	6.24	0	0	0
04/05/2026	6.40	4,700	6.40	6.40	6.39	0	0	0
29/04/2026	6.43	69,000	6.30	6.44	6.29	0	0	0
28/04/2026	6.30	369,800	6.25	6.30	6.08	0	0	0
24/04/2026	6.39	27,500	6.30	6.39	6.24	0	0	0
23/04/2026	6.34	11,300	6.42	6.42	6.30	0	0	0
22/04/2026	6.38	15,100	6.40	6.40	6.29	0	0	0
21/04/2026	6.40	32,000	6.32	6.43	6.30	0	0	0
20/04/2026	6.44	37,800	6.43	6.44	6.40	0	1,200	0
17/04/2026	6.46	17,200	6.51	6.52	6.41	0	0	0
16/04/2026	6.49	33,200	6.51	6.52	6.47	0	0	0
15/04/2026	6.48	219,600	6.40	6.56	6.37	1,200	0	0
14/04/2026	6.36	3,000	6.38	6.38	6.34	0	0	0
13/04/2026	6.37	6,700	6.38	6.39	6.09	0	0	0
10/04/2026	6.38	6,300	6.40	6.40	6.26	0	0	0
09/04/2026	6.36	7,600	6.38	6.38	6.36	0	0	0
08/04/2026	6.32	11,100	6.62	6.62	6.32	0	0	0
07/04/2026	6.22	8,700	6.21	6.22	6.16	0	0	0
06/04/2026	6.22	7,300	6.22	6.22	6.21	0	0	0
03/04/2026	6.21	15,400	6.17	6.30	6.17	0	0	0
02/04/2026	6.32	4,800	6.26	6.32	6.13	0	0	0
01/04/2026	6.29	16,100	6.36	6.36	6.24	0	0	0
31/03/2026	6.35	7,500	6.32	6.35	6.24	0	0	0
30/03/2026	6.34	1,300	6.36	6.36	6.32	0	600	-0.0
27/03/2026	6.38	9,300	6.24	6.38	6.16	0	600	-0.0
26/03/2026	6.16	2,800	6.15	6.33	6.15	700	0	0.0
25/03/2026	6.32	10,700	6.35	6.35	6.08	0	0	0
24/03/2026	6.32	14,600	6.16	6.35	6.16	0	0	0
23/03/2026	6.34	7,300	6.01	6.34	6.01	0	0	0
20/03/2026	6.34	6,000	6.34	6.34	6.24	0	2,200	-0.0
19/03/2026	6.34	100	6.34	6.34	6.34	0	0	0
18/03/2026	6.34	13,100	6.39	6.39	6.28	0	0	0
17/03/2026	6.34	9,100	6.32	6.36	6.28	0	0	0
16/03/2026	6.34	15,200	6.32	6.37	6.28	0	200	-0.0
13/03/2026	6.28	39,200	6.32	6.38	6.28	0	200	-0.0
12/03/2026	6.38	19,600	6.38	6.38	6.28	0	0	0
11/03/2026	6.38	5,700	6.32	6.39	6.32	0	400	-0.0
10/03/2026	6.32	32,300	5.76	6.35	5.76	0	600	-0.0
09/03/2026	6.12	14,800	6.32	6.32	6.06	0	600	-0.0
06/03/2026	6.50	51,400	6.50	6.53	6.40	0	0	0
05/03/2026	6.54	41,300	6.63	6.63	6.54	0	100	-0.0
04/03/2026	6.60	92,700	6.60	6.64	6.44	0	0	0
03/03/2026	6.60	29,600	6.56	6.62	6.56	0	0	0
02/03/2026	6.62	44,100	6.62	6.62	6.56	1,000	0	0.0
27/02/2026	6.62	18,500	6.64	6.64	6.56	0	0	0
26/02/2026	6.60	25,000	6.58	6.61	6.56	0	0	0
25/02/2026	6.58	34,700	6.58	6.62	6.53	0	0	0
24/02/2026	6.58	35,500	6.52	6.61	6.52	0	0	0
23/02/2026	6.54	54,900	6.48	6.56	6.40	900	0	0.0
13/02/2026	6.40	13,700	6.34	6.44	6.34	0	0	0
12/02/2026	6.32	22,700	6.36	6.36	6.26	0	0	0
11/02/2026	6.32	29,800	6.24	6.32	6.24	0	0	0
10/02/2026	6.22	26,300	6.18	6.23	6.18	0	0	0
09/02/2026	6.18	23,800	6.17	6.21	6.16	0	0	0
06/02/2026	6.16	38,200	6.22	6.22	6.16	0	0	0
05/02/2026	6.18	49,600	6.22	6.24	6.16	0	0	0
04/02/2026	6.24	28,900	6.22	6.25	6.19	0	0	0
03/02/2026	6.22	34,100	6.19	6.22	6.16	1,000	0	0.0
02/02/2026	6.19	19,800	6.19	6.19	6.16	0	0	0
30/01/2026	6.19	16,500	6.18	6.19	6.15	0	0	0
29/01/2026	6.18	32,100	6.18	6.19	6.16	0	0	0
28/01/2026	6.18	23,800	6.12	6.18	6.12	700	0	0.0
27/01/2026	6.12	27,400	6.08	6.14	6.08	0	0	0
26/01/2026	6.04	52,800	6.10	6.10	6.04	0	0	0
23/01/2026	6.10	75,500	6.04	6.10	6.04	0	0	0
22/01/2026	6.04	48,400	6.04	6.06	6.02	0	0	0
21/01/2026	5.98	151,600	6.01	6.02	5.98	0	0	0
20/01/2026	6	39,800	6.05	6.07	6	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.69	10.92%	1,919,900	-52,556	0	6.28 7.02 7.02
2 tháng (2026-04-20)	0.57	8.85%	2,822,100	-53,356	0	6.28 7.02 7.02
3 tháng (2026-03-20)	0.67	10.50%	3,238,600	-54,856	-0.0	6.16 7.02 7.02
6 tháng (2025-12-22)	0.95	15.75%	5,171,400	-56,756	-0.0	5.86 7.02 7.02
12 tháng (2025-06-23)	1.26	21.87%	13,259,100	-37,856	-0.0	5.74 7.02 7.02
24 tháng (2024-06-28)	-2.07	-22.80%	49,441,400	-1,424,256	-14.2	4.93 9.40 7.02
36 tháng (2023-07-04)	0.54	8.27%	223,646,600	-56,352	-0.3	4.93 9.52 7.02
60 tháng (2021-07-14)	3.07	77.87%	502,773,200	-264,418	-4.5	3.35 10.39 7.02

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

THỐNG KÊ GIAO DỊCH