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

5.77
0.02
(0.35%)
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)
25/10/2022
4.00
 178,500 4.14 4.28 3.85 0 0 0
24/10/2022
4.14
 133,100 4.28 4.51 4.14 0 0 0
21/10/2022
4.45
 129,100 4.77 4.77 4.45 0 0 0
20/10/2022
4.78
 46,900 4.76 4.83 4.69 0 0 0
19/10/2022
4.80
 107,700 4.83 4.83 4.75 0 0 0
18/10/2022
4.82
 156,000 4.94 4.94 4.76 0 0 0.0
17/10/2022
4.83
 55,400 4.94 4.94 4.69 0 0 0.0
14/10/2022
4.96
 101,700 5.08 5.08 4.83 0 0 0.0
13/10/2022
4.90
 129,300 4.97 5.24 4.78 0 2,100 0.0
12/10/2022
4.90
 178,100 4.83 4.97 4.62 0 200 0.0
11/10/2022
4.67
 86,100 4.90 4.90 4.62 0 0 0.0
10/10/2022
4.92
 104,900 4.49 4.92 4.49 2,100 1,100 0.0
07/10/2022
4.60
 124,500 4.79 4.80 4.52 200 0 0.0
06/10/2022
4.83
 158,900 5.14 5.14 4.77 0 0 0.0
05/10/2022
5.02
 417,400 4.76 5.02 4.69 1,100 0 0.0
04/10/2022
4.69
 84,100 4.83 4.83 4.42 0 0 0.0
03/10/2022
4.69
 66,400 5.05 5.05 4.69 0 0 0.0
30/09/2022
5.04
 142,400 5.04 5.04 4.71 300 0 0.0
29/09/2022
5.05
 182,600 5.40 5.40 4.70 0 42 0.0
28/09/2022
5.05
 57,400 5.32 5.38 5.05 0 600 0.0
27/09/2022
5.43
 32,200 5.52 5.52 5.35 0 0 0.0
26/09/2022
5.35
 58,900 5.52 5.65 5.28 0 56 0.0
23/09/2022
5.52
 123,800 5.45 5.59 5.39 600 300 0.0
22/09/2022
5.52
 137,200 5.43 5.52 5.33 0 0 0.0
21/09/2022
5.43
 84,600 5.43 5.43 5.32 0 100 0.0
20/09/2022
5.43
 190,900 5.07 5.43 4.86 300 500 0.0
19/09/2022
5.07
 137,200 5.45 5.45 5.05 0 0 0.0
16/09/2022
5.42
 76,100 5.33 5.56 5.33 100 0 0.0
15/09/2022
5.33
 72,300 5.38 5.45 5.32 500 0 0.0
14/09/2022
5.36
 75,400 5.37 5.38 5.25 0 2,100 0.0
13/09/2022
5.46
 113,400 5.46 5.52 5.40 0 1,100 0.0
12/09/2022
5.49
 52,800 5.52 5.52 5.39 0 0 0.0
09/09/2022
5.49
 72,600 5.52 5.55 5.38 0 200 0.0
08/09/2022
5.52
 185,700 5.54 5.54 5.18 3,200 900 0.0
07/09/2022
5.54
 128,000 5.64 5.64 5.39 0 0 -0.4
06/09/2022
5.64
 244,100 5.65 5.72 5.56 200 55,100 -0.4
05/09/2022
5.65
 205,800 5.62 5.71 5.56 900 25,700 -0.2
31/08/2022
5.62
 71,200 5.54 5.63 5.53 0 8,300 -0.1
30/08/2022
5.62
 147,000 5.73 5.73 5.59 0 11,400 -0.1
29/08/2022
5.59
 224,500 5.80 5.80 5.52 0 5,600 0.0
26/08/2022
5.87
 164,900 5.90 5.94 5.80 5,800 7,500 0.0
25/08/2022
5.87
 195,500 5.80 5.87 5.76 14,900 0 0.1
24/08/2022
5.80
 144,900 5.79 5.86 5.77 5,600 0 0.0
23/08/2022
5.79
 306,800 5.66 5.79 5.59 7,500 0 0.1
22/08/2022
5.76
 185,900 5.73 5.92 5.66 0 0 0.0
19/08/2022
5.88
 283,200 5.87 5.94 5.77 0 1,400 0.0
18/08/2022
5.94
 326,600 6.14 6.14 5.87 0 1,700 0.0
17/08/2022
6.14
 433,900 6.27 6.27 6.05 0 11,100 -0.1
16/08/2022
6.22
 560,200 6.30 6.30 6.07 800 10,700 -0.1
15/08/2022
6.21
 838,500 6.20 6.21 6.01 0 9,200 -0.1
12/08/2022
6.13
 479,000 6.07 6.18 5.92 8,600 4,800 0.0
11/08/2022
6.07
 592,600 6.21 6.25 6.01 0 6,100 -0.1
10/08/2022
6.21
 730,500 6.12 6.28 6.12 0 15,100 -0.1
09/08/2022
6.12
 706,000 6.03 6.13 5.96 42,300 0 0.4
08/08/2022
5.89
 671,700 5.80 5.90 5.69 22,100 3,100 0.2
05/08/2022
5.80
 354,900 5.93 5.93 5.77 200 1,200 0.0
04/08/2022
5.93
 394,200 5.94 5.95 5.82 0 14,300 -0.1
03/08/2022
5.93
 340,200 5.90 5.97 5.87 1,300 0 0.0
02/08/2022
5.90
 403,400 5.80 5.90 5.80 22,400 0 0.2
01/08/2022
5.80
 355,900 5.76 5.80 5.69 57,000 3,000 0.5
29/07/2022
5.69
 374,400 5.86 5.87 5.54 0 0 -0.1
28/07/2022
5.83
 512,500 6.07 6.11 5.81 0 10,000 -0.1
27/07/2022
5.94
 424,200 5.87 6.12 5.70 0 26,200 -0.2
26/07/2022
6.12
 263,700 6.18 6.18 6.02 0 18,800 -0.2
25/07/2022
6.20
 384,300 6.21 6.27 6.07 0 22,000 -0.2
22/07/2022
6.21
 788,200 6.20 6.35 6.07 13,200 8,000 -0.7
21/07/2022
6.20
 727,400 6.35 6.35 6.07 1,000 0 0.0
20/07/2022
6.43
 523,600 6.52 6.52 6.28 2,000 2,300 0.0
19/07/2022
6.27
 429,800 6.28 6.32 6.14 0 14,500 -0.1
18/07/2022
6.20
 579,900 6.14 6.30 6.14 0 4,000 0.0
15/07/2022
6.14
 269,000 6.16 6.20 5.97 4,400 15,700 -0.1
14/07/2022
6.14
 450,300 6.03 6.18 5.92 10,600 1,200 0.1
13/07/2022
6.09
 555,600 6.04 6.11 6.03 32,800 13,300 0.2
12/07/2022
6.04
 554,300 5.83 6.05 5.76 71,200 0 0.6
11/07/2022
5.78
 373,300 5.73 5.80 5.59 69,500 0 0.6
08/07/2022
5.72
 377,900 5.69 5.80 5.66 2,800 10,000 0.6
07/07/2022
5.66
 294,600 5.63 5.66 5.52 7,900 12,400 0.0
06/07/2022
5.59
 92,200 5.45 5.73 5.40 0 10,600 -0.1
05/07/2022
5.69
 351,400 5.76 5.80 5.59 2,000 14,700 -0.1
04/07/2022
5.49
 157,700 5.59 5.65 5.42 4,700 6,100 0.0
01/07/2022
5.42
 377,400 5.56 5.59 5.20 10,600 5,600 0.0
30/06/2022
5.59
 213,000 5.81 5.97 5.59 300 19,900 -0.2
29/06/2022
5.73
 345,100 6.07 6.07 5.65 2,000 4,300 0.0
28/06/2022
6.07
 341,000 6.05 6.11 5.87 6,800 8,200 0.0
27/06/2022
5.95
 437,300 5.94 6.01 5.60 12,500 16,800 0.0
24/06/2022
5.79
 688,600 5.73 5.84 5.52 0 42,400 -0.4
23/06/2022
5.46
 518,200 5.22 5.46 5.14 13,200 8,000 0.0
22/06/2022
5.11
 663,800 5.07 5.11 4.78 19,800 61,900 -0.3
21/06/2022
4.78
 363,300 4.78 4.84 4.78 53,500 15,200 0.3
20/06/2022
5.14
 193,900 5.52 5.52 5.14 12,900 500 0.1
17/06/2022
5.52
 206,900 5.59 5.80 5.52 5,000 0 0.0
16/06/2022
5.94
 510,500 5.94 6.07 5.73 48,900 0 0.4
15/06/2022
5.92
 366,000 6.56 6.56 5.92 7,800 65,800 -0.5
14/06/2022
6.36
 311,900 6.28 6.83 6.16 9,000 5,000 0.0
13/06/2022
6.61
 420,200 6.73 6.90 6.61 0 57,200 -0.5
10/06/2022
7.11
 263,400 7.18 7.18 6.94 3,500 3,400 0.0
09/06/2022
7.18
 272,400 7.08 7.21 7.01 7,000 3,700 0.0
08/06/2022
7.18
 250,800 7.14 7.25 7.08 45,200 800 0.5
07/06/2022
7.14
 442,700 7.11 7.28 6.70 21,200 99,900 -0.8
06/06/2022
7.14
 365,900 7.39 7.46 7.14 1,000 8,000 -0.1

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