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

8.59
-0.02
(-0.23%)
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
(2024-10-23) 		-0.56 -6.12% 1,816,600 -166,600 -1.5
8.54
9.18
8.59
2 tháng
(2024-09-23) 		-1.66 -16.20% 3,931,500 -291,800 -2.7
8.54
10.40
8.59
3 tháng
(2024-08-26) 		-1.91 -18.19% 5,709,100 -455,600 -4.4
8.54
10.50
8.59
6 tháng
(2024-05-27) 		-1.61 -15.78% 55,068,800 -341,500 -3.1
8.54
11.90
8.59
12 tháng
(2023-11-28) 		1.09 14.53% 151,081,900 81,604 0.3
7.39
11.90
8.59
24 tháng
(2022-12-05) 		3.02 54.35% 242,232,000 147,604 0.7
4.57
11.90
8.59
36 tháng
(2021-12-08) 		-0.85 -9% 370,288,700 176,538 1.7
4.18
12.99
8.59
60 tháng
(2019-12-19) 		6.47 304.44% 736,776,470 174,578 -2.0
1.48
12.99
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
4.12
 2,008,700 4.42 4.42 4.12 10,800 2,000 0.1
16/04/2021
4.42
 1,870,000 4.64 4.87 4.33 1,500 0 0.0
15/04/2021
4.64
 2,553,300 4.34 4.64 4.42 22,500 7,700 0.1
14/04/2021
4.34
 2,083,100 4.06 4.34 3.86 43,800 14,100 0.2
13/04/2021
4.06
 3,547,600 4.03 4.31 3.91 2,000 100 0.0
12/04/2021
4.03
 553,200 3.77 4.03 4.03 0 300 -0.0
09/04/2021
3.77
 1,288,900 3.53 3.77 3.77 0 300 -0.0
08/04/2021
3.53
 1,449,600 3.69 3.69 3.47 0 0 0
07/04/2021
3.69
 1,566,900 3.47 3.69 3.54 0 0 0
06/04/2021
3.47
 1,895,900 3.24 3.47 3.39 4,000 500 0.0
05/04/2021
3.24
 1,814,600 3.04 3.24 3.04 0 3,000 -0.0
02/04/2021
3.04
 1,307,000 2.99 3.08 3.01 0 0 0
01/04/2021
2.99
 1,223,700 3.08 3.08 2.94 0 0 0
31/03/2021
3.08
 1,135,900 3.06 3.13 2.94 0 1,000 -0.0
30/03/2021
3.06
 1,271,000 2.99 3.19 2.99 0 0 0
29/03/2021
2.99
 1,736,700 3.08 3.08 2.86 0 0 0
26/03/2021
3.08
 1,563,300 3.30 3.30 3.08 2,000 14,500 -0.1
25/03/2021
3.30
 1,385,300 3.19 3.37 2.99 1,000 51,100 -0.2
24/03/2021
3.19
 2,075,500 2.99 3.19 2.99 3,800 9,000 -0.0
23/03/2021
2.99
 2,787,900 2.80 2.99 2.87 100 0 0.0
22/03/2021
2.80
 1,688,300 2.62 2.80 2.63 55,000 500 0.2
19/03/2021
2.62
 946,000 2.69 2.69 2.58 0 14,100 -0.1
18/03/2021
2.69
 1,101,900 2.68 2.80 2.59 0 2,100 -0.0
17/03/2021
2.68
 2,707,800 2.51 2.68 2.49 0 0 0
16/03/2021
2.51
 1,684,900 2.36 2.52 2.42 0 31,000 -0.1
15/03/2021
2.36
 685,300 2.22 2.37 2.23 13,900 2,000 0.0
12/03/2021
2.22
 273,800 2.21 2.26 2.21 100 4,000 -0.0
11/03/2021
2.21
 699,600 2.25 2.26 2.21 200 0 0.0
10/03/2021
2.25
 740,500 2.31 2.32 2.21 31,500 5,200 0.1
09/03/2021
2.31
 398,400 2.29 2.36 2.27 100 5,200 -0.0
08/03/2021
2.29
 915,300 2.15 2.29 2.21 1,000 0 0.0
05/03/2021
2.15
 1,078,900 2.18 2.21 2.15 0 0 0
04/03/2021
2.18
 857,700 2.20 2.21 2.14 700 0 0.0
03/03/2021
2.20
 430,400 2.18 2.23 2.15 500 0 0.0
02/03/2021
2.18
 330,300 2.06 2.18 2.00 100 0 0.0
01/03/2021
2.06
 227,400 1.93 2.06 1.97 300 0 0.0
26/02/2021
1.93
 161,600 1.94 1.98 1.92 0 0 0
25/02/2021
1.94
 168,100 1.92 2.00 1.90 1,000 0 0.0
24/02/2021
1.92
 335,200 1.96 1.99 1.91 0 0 0
23/02/2021
1.96
 147,300 1.97 1.98 1.93 0 0 0
22/02/2021
1.97
 294,500 1.99 1.99 1.95 0 0 0
19/02/2021
1.99
 255,400 1.95 1.99 1.93 0 0 0
18/02/2021
1.95
 421,400 1.90 1.98 1.90 0 0 0
17/02/2021
1.90
 224,400 1.86 1.92 1.84 0 0 0
09/02/2021
1.86
 213,700 1.84 1.89 1.81 0 0 0
08/02/2021
1.84
 407,400 1.87 1.87 1.81 0 0 0
05/02/2021
1.87
 183,100 1.88 1.88 1.84 3,000 0 0.0
04/02/2021
1.88
 117,100 1.92 1.93 1.87 100 0 0.0
03/02/2021
1.92
 218,300 1.81 1.92 1.82 0 0 0
02/02/2021
1.81
 163,200 1.78 1.82 1.73 0 0 0
01/02/2021
1.78
 323,300 1.84 1.84 1.74 1,000 0 0.0
29/01/2021
1.84
 264,600 1.78 1.85 1.70 100 0 0.0
28/01/2021
1.78
 1,096,400 1.92 1.92 1.78 3,000 0 0.0
27/01/2021
1.92
 684,700 2.06 2.06 1.92 200 0 0.0
26/01/2021
2.06
 699,100 2.19 2.19 2.04 100 28,600 -0.1
25/01/2021
2.19
 501,300 2.21 2.23 2.15 0 1,300 -0.0
22/01/2021
2.21
 701,900 2.29 2.32 2.20 0 0 0
21/01/2021
2.29
 525,300 2.29 2.35 2.24 0 0 0
20/01/2021
2.29
 1,357,300 2.33 2.33 2.17 200 0 0.0
19/01/2021
2.33
 931,200 2.50 2.57 2.33 0 0 0
18/01/2021
2.50
 1,407,300 2.34 2.50 2.37 1,100 0 0.0
15/01/2021
2.34
 1,512,100 2.20 2.35 2.18 3,200 0 0.0
14/01/2021
2.20
 381,000 2.22 2.24 2.15 5,000 1,500 0.0
13/01/2021
2.22
 742,400 2.20 2.26 2.15 9,000 0 0.0
12/01/2021
2.20
 656,400 2.15 2.21 2.03 0 0 0
11/01/2021
2.15
 768,800 2.06 2.15 2.03 1,500 0 0.0
08/01/2021
2.06
 341,100 2.10 2.12 2.04 10,000 0 0.0
07/01/2021
2.10
 515,400 1.98 2.10 1.95 0 0 0
06/01/2021
1.98
 524,400 1.97 2.00 1.95 100 0 0.0
05/01/2021
1.97
 248,800 1.99 2.01 1.97 2,000 0 0.0
04/01/2021
1.99
 502,500 1.95 2.02 1.93 0 6,600 -0.0
31/12/2020
1.95
 386,970 1.95 1.98 1.91 0 0 0
30/12/2020
1.95
 576,930 1.92 1.99 1.90 0 0 0
29/12/2020
1.92
 293,260 1.90 1.95 1.86 0 0 0
28/12/2020
1.90
 259,480 1.92 1.92 1.87 0 0 0
25/12/2020
1.92
 104,100 1.85 1.92 1.84 3,500 20 0.0
24/12/2020
1.85
 203,540 1.95 1.96 1.82 0 4,000 -0.0
23/12/2020
1.95
 509,220 1.90 1.99 1.90 0 16,500 -0.0
22/12/2020
1.90
 173,720 1.84 1.90 1.83 0 0 0
21/12/2020
1.84
 221,270 1.81 1.85 1.81 60 0 0.0
18/12/2020
1.81
 220,450 1.83 1.87 1.81 0 0 0
17/12/2020
1.83
 212,960 1.82 1.84 1.82 0 0 0
16/12/2020
1.82
 208,690 1.83 1.85 1.82 0 0 0
15/12/2020
1.83
 223,480 1.84 1.85 1.82 0 0 0
14/12/2020
1.84
 275,230 1.85 1.85 1.83 0 0 0
11/12/2020
1.85
 177,080 1.84 1.86 1.82 2,000 0 0.0
10/12/2020
1.84
 106,230 1.84 1.86 1.83 0 0 0
09/12/2020
1.84
 84,970 1.87 1.90 1.84 0 0 0
08/12/2020
1.87
 115,270 1.85 1.90 1.86 0 0 0
07/12/2020
1.85
 211,620 1.82 1.86 1.83 0 0 0
04/12/2020
1.82
 298,180 1.81 1.86 1.81 0 0 0
03/12/2020
1.81
 176,410 1.81 1.84 1.81 0 0 0
02/12/2020
1.81
 74,680 1.81 1.85 1.81 0 0 0
01/12/2020
1.81
 211,310 1.83 1.83 1.80 0 0 0
30/11/2020
1.83
 99,690 1.80 1.83 1.80 0 0 0
27/11/2020
1.80
 146,920 1.84 1.86 1.80 0 0 0
26/11/2020
1.84
 304,320 1.79 1.84 1.78 1,000 0 0.0
25/11/2020
1.79
 248,740 1.83 1.83 1.79 0 0 0
24/11/2020
1.83
 179,830 1.83 1.86 1.81 10,540 0 0.0
23/11/2020
1.83
 141,650 1.92 1.92 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |