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

6.30
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
(2026-08-19) 		0.09 1.45% 916,200 -4,200 0.0
6.10
7.72
6.30
2 tháng
(2026-07-20) 		-0.29 -4.40% 1,380,700 -4,900 0.0
5.65
7.72
6.30
3 tháng
(2026-06-22) 		-0.68 -9.74% 1,680,800 -20,000 -0.1
5.65
7.72
6.30
6 tháng
(2026-03-23) 		-0.04 -0.69% 5,017,800 -71,800 -0.5
5.08
7.72
6.30
12 tháng
(2025-09-23) 		-0.26 -3.96% 8,313,900 -92,000 -0.6
5.08
7.72
6.30
24 tháng
(2024-09-30) 		-1.82 -22.41% 28,326,500 -445,500 -3.9
4.93
8.20
6.30
36 tháng
(2023-10-04) 		0.72 12.82% 193,342,200 -107,336 -1.2
4.93
9.52
6.30
60 tháng
(2021-10-14) 		0.19 3.17% 450,131,300 -349,702 -4.5
3.35
10.39
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.69
 201,800 4.76 4.80 4.62 0 0 0.0
06/04/2023
4.80
 357,500 4.76 4.94 4.69 0 0 0.0
05/04/2023
4.64
 242,000 4.51 4.69 4.47 0 0 0.0
04/04/2023
4.48
 208,000 4.47 4.48 4.43 0 0 0.0
03/04/2023
4.44
 244,600 4.46 4.46 4.40 0 0 0.0
31/03/2023
4.40
 216,100 4.38 4.44 4.36 0 2,000 0.0
30/03/2023
4.42
 172,300 4.44 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 4.52 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 4.51 4.51 4.43 0 0 0
23/03/2023
4.49
 82,400 4.52 4.52 4.42 0 0 0
22/03/2023
4.53
 68,500 4.53 4.53 4.45 0 0 0
21/03/2023
4.49
 86,100 4.52 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 4.59 4.59 4.49 0 0 -0.1
16/03/2023
4.56
 189,600 4.75 4.75 4.48 0 0 -0.1
15/03/2023
4.76
 115,900 4.80 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 4.83 4.83 4.80 0 0 -0.1
08/03/2023
4.81
 107,300 4.94 4.94 4.76 0 0 -0.1
07/03/2023
4.97
 226,800 4.97 5.18 4.90 0 7,000 -0.1
06/03/2023
5.18
 87,900 5.28 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 5.25 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 5.18 5.28 5.11 0 0 0.0
24/02/2023
5.35
 52,400 5.25 5.38 5.18 0 0 0.0
23/02/2023
5.32
 118,400 5.32 5.39 5.05 0 0 0.0
22/02/2023
5.39
 187,900 5.38 5.45 5.25 0 0 0.0
21/02/2023
5.51
 149,000 5.51 5.56 5.39 0 0 0.0
20/02/2023
5.49
 256,500 5.25 5.49 5.18 3,000 1,000 0.0
17/02/2023
5.23
 148,700 5.25 5.27 5.11 0 0 0.0
16/02/2023
5.24
 174,700 5.18 5.25 5.07 0 0 0.0
15/02/2023
5.15
 272,900 4.97 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 5.04 5.17 4.97 0 0 0.0
08/02/2023
5.10
 216,900 5.11 5.11 4.91 0 0 0.0
07/02/2023
5.05
 165,100 5.18 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 5.14 5.14 4.91 800 0 0.0
02/02/2023
5.09
 275,200 5.00 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 4.91 5.14 4.90 0 0 0.0
26/01/2023
4.38
 30,900 4.31 4.38 4.25 0 0 0
25/01/2023
4.38
 30,900 4.31 4.38 4.25 0 0 0
24/01/2023
4.38
 30,900 4.31 4.38 4.25 0 0 0
23/01/2023
4.38
 30,900 4.31 4.38 4.25 0 0 0
20/01/2023
4.38
 30,900 4.31 4.38 4.25 0 0 0
19/01/2023
4.89
 193,700 4.76 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 4.22 4.31 4.15 0 0 0.0
13/01/2023
4.27
 140,800 4.29 4.35 4.21 0 0 0.0
12/01/2023
4.27
 116,800 4.41 4.41 4.21 0 0 0.0
11/01/2023
4.34
 333,500 4.38 4.42 4.25 0 0 0.0
10/01/2023
4.31
 189,500 4.31 4.38 4.25 2,000 0 0.0
09/01/2023
4.28
 300,600 4.16 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 4.00 4.05 3.94 3,000 0 0.0
04/01/2023
3.93
 182,500 3.87 3.93 3.80 0 0 0.0
03/01/2023
3.78
 117,600 3.73 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc