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

5.74
-0.01
(-0.17%)
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
(2026-09-08) 		-0.10 -1.64% 626,300 -3,100 0.0
5.75
6.38
5.75
2 tháng
(2026-08-10) 		-0.10 -1.64% 1,471,700 -700 0.0
5.75
6.38
5.75
3 tháng
(2026-07-10) 		-0.69 -10.31% 1,787,400 -14,900 -0.1
5.65
6.69
5.75
6 tháng
(2026-04-13) 		-0.37 -5.78% 5,103,900 -69,600 -0.4
5.65
7.02
5.75
12 tháng
(2025-10-13) 		-0.56 -8.54% 8,006,200 -89,300 -0.6
5.65
7.02
5.75
24 tháng
(2024-10-18) 		-1.89 -23.94% 26,309,700 -365,100 -3.1
4.93
7.89
5.75
36 tháng
(2023-10-24) 		-0.24 -3.85% 186,058,600 31,804 0.0
4.93
9.52
5.75
60 tháng
(2021-11-03) 		-1.99 -24.95% 422,171,900 -333,762 -4.4
3.35
10.39
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 3.76 3.76 3.66 0 0 0.0
29/12/2022
3.73
 38,600 3.72 3.73 3.62 0 0 0.0
28/12/2022
3.73
 66,800 3.76 3.76 3.66 0 0 0.0
27/12/2022
3.73
 121,200 3.81 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 4.08 4.08 3.93 0 0 0.0
22/12/2022
4.09
 77,300 4.18 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 4.21 4.25 4.14 0 3,000 0.0
16/12/2022
4.20
 105,500 4.07 4.20 4.07 0 0 0.0
15/12/2022
4.20
 162,100 4.21 4.27 4.14 0 0 0.0
14/12/2022
4.25
 159,500 4.27 4.27 4.21 0 0 0.0
13/12/2022
4.25
 205,500 4.23 4.27 4.00 0 0 0.0
12/12/2022
4.28
 131,800 4.35 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 4.34 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 4.53 4.62 4.37 3,000 0 0.0
02/12/2022
4.37
 249,700 4.29 4.42 4.21 0 100 0.0
01/12/2022
4.30
 342,700 4.35 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 4.21 4.27 4.06 0 0 0.0
28/11/2022
4.06
 421,200 3.93 4.07 3.93 3,100 0 0.0
25/11/2022
3.82
 155,900 3.78 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 3.66 4.04 3.66 0 0 0.0
21/11/2022
3.80
 235,900 3.87 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
17/11/2022
3.69
 490,500 3.52 3.69 3.49 0 0 0.0
16/11/2022
3.45
 220,500 3.12 3.58 3.12 0 0 0.0
15/11/2022
3.35
 81,700 3.38 3.45 3.35 0 2,100 0.0
14/11/2022
3.60
 77,500 3.86 3.86 3.60 0 0 0.0
11/11/2022
3.87
 123,100 4.07 4.07 3.66 0 0 0.0
10/11/2022
3.82
 127,300 4.13 4.13 3.82 0 0 0.0
09/11/2022
4.11
 85,300 4.11 4.20 4.06 3,800 0 0.0
08/11/2022
4.06
 58,500 4.00 4.06 3.90 0 0 0.0
07/11/2022
4.00
 63,800 4.10 4.14 3.87 0 0 0.0
04/11/2022
4.10
 96,500 4.21 4.21 3.92 0 0 0.0
03/11/2022
4.21
 29,800 4.28 4.28 4.14 0 0 0.0
02/11/2022
4.28
 142,100 4.27 4.35 4.20 0 0 0.0
01/11/2022
4.20
 86,500 4.14 4.28 4.04 0 68 0.0
31/10/2022
4.14
 100,300 4.21 4.21 3.97 0 0 0.0
28/10/2022
4.00
 131,900 4.13 4.13 3.93 6,000 0 0.0
27/10/2022
3.93
 74,600 3.80 3.93 3.60 0 0 0
26/10/2022
3.79
 181,200 4.13 4.13 3.73 0 0 0

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