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)
20/11/2020
1.92
 334,110 1.92 2.01 1.92 0 0 0
19/11/2020
1.92
 602,280 1.80 1.92 1.80 20,000 0 0.1
18/11/2020
1.80
 146,660 1.78 1.80 1.78 820 0 0.0
17/11/2020
1.78
 181,300 1.78 1.80 1.77 0 0 0
16/11/2020
1.78
 55,030 1.78 1.81 1.77 0 0 0
13/11/2020
1.78
 80,080 1.78 1.80 1.77 0 0 0
12/11/2020
1.78
 184,770 1.79 1.81 1.77 0 29,000 -0.1
11/11/2020
1.79
 159,990 1.78 1.82 1.77 0 29,940 -0.1
10/11/2020
1.78
 251,470 1.80 1.84 1.78 0 50,000 -0.1
09/11/2020
1.80
 189,300 1.79 1.83 1.78 3,000 37,800 -0.1
06/11/2020
1.79
 140,340 1.79 1.81 1.78 0 23,760 -0.1
05/11/2020
1.79
 311,200 1.84 1.85 1.79 0 0 0
04/11/2020
1.84
 221,560 1.85 1.86 1.82 0 0 0
03/11/2020
1.85
 292,380 1.87 1.91 1.83 0 0 0
02/11/2020
1.87
 546,560 1.75 1.87 1.76 0 0 0
30/10/2020
1.75
 144,230 1.73 1.76 1.73 0 0 0
29/10/2020
1.73
 408,000 1.75 1.75 1.69 0 0 0
28/10/2020
1.75
 207,430 1.77 1.79 1.74 0 0 0
27/10/2020
1.77
 557,450 1.84 1.85 1.74 7,000 0 0.0
26/10/2020
1.84
 232,070 1.90 1.90 1.83 16,100 0 0.0
23/10/2020
1.90
 322,550 1.90 1.96 1.90 0 0 0
22/10/2020
1.90
 349,340 1.83 1.92 1.84 0 0 0
21/10/2020
1.83
 1,515,820 1.96 1.96 1.83 0 0 0
20/10/2020
1.96
 184,700 1.97 1.98 1.95 0 0 0
19/10/2020
1.97
 200,440 1.97 1.98 1.95 0 0 0
16/10/2020
1.97
 480,790 2.03 2.04 1.96 0 0 0
15/10/2020
2.03
 494,380 2.06 2.06 2.01 0 0 0
14/10/2020
2.06
 280,990 2.08 2.09 2.06 0 0 0
13/10/2020
2.08
 576,640 2.11 2.12 2.06 0 0 0
12/10/2020
2.11
 325,500 2.13 2.14 2.10 0 10 -0
09/10/2020
2.13
 285,790 2.14 2.15 2.12 0 0 0
08/10/2020
2.14
 390,810 2.16 2.16 2.12 0 0 0
07/10/2020
2.16
 419,880 2.15 2.17 2.12 0 0 0
06/10/2020
2.15
 399,680 2.15 2.17 2.12 0 0 0
05/10/2020
2.15
 410,600 2.11 2.16 2.12 0 0 0
02/10/2020
2.11
 525,300 2.12 2.17 2.06 0 0 0
01/10/2020
2.12
 247,870 2.12 2.15 2.12 0 0 0
30/09/2020
2.12
 471,550 2.15 2.15 2.09 0 0 0
29/09/2020
2.15
 315,280 2.16 2.20 2.15 500 0 0.0
28/09/2020
2.16
 494,760 2.16 2.22 2.15 0 0 0
25/09/2020
2.16
 508,570 2.18 2.20 2.16 0 0 0
24/09/2020
2.18
 562,020 2.19 2.20 2.18 0 0 0
23/09/2020
2.19
 410,950 2.19 2.22 2.18 1,300 0 0.0
22/09/2020
2.19
 332,440 2.22 2.22 2.18 0 0 0
21/09/2020
2.22
 537,960 2.22 2.23 2.21 0 0 0
18/09/2020
2.22
 278,420 2.21 2.23 2.20 500 0 0.0
17/09/2020
2.21
 555,920 2.23 2.23 2.20 900 0 0.0
16/09/2020
2.23
 279,650 2.24 2.25 2.21 0 0 0
15/09/2020
2.24
 415,340 2.26 2.29 2.23 0 0 0
14/09/2020
2.26
 746,300 2.18 2.26 2.17 500 0 0.0
11/09/2020
2.18
 1,198,270 2.21 2.21 2.14 500 0 0.0
10/09/2020
2.21
 823,570 2.18 2.21 2.17 0 0 0
09/09/2020
2.18
 684,690 2.21 2.21 2.14 0 0 0
08/09/2020
2.21
 622,010 2.21 2.23 2.18 1,000 0 0.0
07/09/2020
2.21
 910,110 2.22 2.26 2.21 0 0 0
04/09/2020
2.22
 672,020 2.25 2.27 2.21 0 0 0
03/09/2020
2.25
 1,474,130 2.24 2.29 2.21 900 0 0.0
01/09/2020
2.24
 1,153,010 2.28 2.29 2.21 1,000 0 0.0
31/08/2020
2.28
 140,570 2.30 2.31 2.27 600 0 0.0
28/08/2020
2.30
 418,980 2.27 2.32 2.27 0 0 0
27/08/2020
2.27
 1,479,070 2.32 2.34 2.21 1,100 0 0.0
26/08/2020
2.32
 220,660 2.28 2.34 2.26 400 0 0.0
25/08/2020
2.28
 1,212,950 2.37 2.37 2.27 1,800 0 0.0
24/08/2020
2.37
 439,000 2.36 2.38 2.35 0 0 0
21/08/2020
2.36
 162,270 2.32 2.38 2.32 0 0 0
20/08/2020
2.32
 116,660 2.35 2.35 2.29 0 0 0
19/08/2020
2.35
 436,310 2.38 2.40 2.29 0 0 0
18/08/2020
2.38
 126,460 2.37 2.42 2.35 0 0 0
17/08/2020
2.37
 159,360 2.42 2.42 2.32 0 0 0
14/08/2020
2.42
 239,080 2.43 2.46 2.36 0 0 0
13/08/2020
2.43
 490,590 2.36 2.46 2.35 10 0 0.0
12/08/2020
2.36
 1,688,050 2.54 2.54 2.36 0 0 0
11/08/2020
2.54
 3,290,400 2.72 2.72 2.54 0 0 0
10/08/2020
2.72
 526,380 2.57 2.72 2.51 0 0 0
07/08/2020
2.57
 819,070 2.54 2.58 2.50 0 0 0
06/08/2020
2.54
 406,650 2.54 2.60 2.44 0 0 0
05/08/2020
2.54
 108,140 2.54 2.63 2.51 0 0 0
04/08/2020
2.54
 1,344,260 2.38 2.54 2.29 0 0 0
03/08/2020
2.38
 659,040 2.53 2.53 2.35 0 0 0
31/07/2020
2.53
 84,090 2.37 2.53 2.31 0 0 0
30/07/2020
2.37
 703,040 2.21 2.37 2.21 0 0 0
29/07/2020
2.21
 165,690 2.31 2.32 2.16 0 0 0
28/07/2020
2.31
 997,050 2.16 2.31 2.04 0 0 0
27/07/2020
2.16
 415,730 2.32 2.32 2.16 0 0 0
24/07/2020
2.32
 465,910 2.49 2.49 2.32 0 0 0
23/07/2020
2.49
 510,890 2.48 2.51 2.46 0 0 0
22/07/2020
2.48
 578,510 2.46 2.52 2.46 0 0 0
21/07/2020
2.46
 420,470 2.51 2.51 2.43 0 0 0
20/07/2020
2.51
 343,250 2.54 2.58 2.42 0 0 0
17/07/2020
2.54
 474,470 2.51 2.55 2.50 170,500 0 0.6
16/07/2020
2.51
 3,612,360 2.65 2.66 2.46 0 0 0
15/07/2020
2.65
 153,190 2.65 2.71 2.64 0 0 0
14/07/2020
2.65
 510,030 2.58 2.65 2.56 0 0 0
13/07/2020
2.58
 505,100 2.70 2.70 2.54 0 500 -0.0
10/07/2020
2.70
 1,151,810 2.79 2.80 2.61 0 0 0
09/07/2020
2.79
 2,897,490 2.66 2.83 2.49 1,000 0 0.0
08/07/2020
2.66
 675,710 2.62 2.76 2.55 500 0 0.0
07/07/2020
2.62
 721,110 2.55 2.71 2.54 0 0 0
06/07/2020
2.55
 189,550 2.63 2.63 2.48 0 0 0
03/07/2020
2.63
 345,110 2.54 2.68 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |