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

7.70
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
(2025-11-17) 		-0.10 -1.28% 236,800 -3,300 -0.0
7.70
7.81
7.70
2 tháng
(2025-10-17) 		-0.45 -5.52% 631,800 -15,100 -0.1
7.55
8.15
7.70
3 tháng
(2025-09-17) 		-0.69 -8.22% 1,433,200 -16,700 -0.1
7.55
8.39
7.70
6 tháng
(2025-06-19) 		0.50 6.94% 8,097,400 20,200 0.0
7.17
8.46
7.70
12 tháng
(2024-12-23) 		-1.28 -14.25% 15,913,900 8,100 -0.1
6.16
9.04
7.70
24 tháng
(2023-12-27) 		-0.14 -1.79% 154,198,600 -44,196 -0.9
6.16
11.90
7.70
36 tháng
(2023-01-03) 		2.97 62.85% 256,767,200 62,204 0.0
4.73
11.90
7.70
60 tháng
(2021-01-11) 		5.55 257.57% 605,292,800 39,138 -3.2
1.78
12.99
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
4.73
 689,200 4.71 4.94 4.68 200 33,800 -0.2
20/07/2021
4.71
 1,801,900 4.73 4.73 4.41 40,100 30,500 0.1
19/07/2021
4.73
 1,302,000 5.09 5.09 4.73 8,100 20,400 -0.1
16/07/2021
5.09
 804,500 5.17 5.20 4.87 9,700 5,700 0.0
15/07/2021
5.17
 1,380,600 4.93 5.27 4.95 26,300 6,600 0.1
14/07/2021
4.93
 1,326,700 4.61 4.93 4.73 33,500 6,100 0.2
13/07/2021
4.61
 1,770,400 4.31 4.61 4.28 55,500 11,900 0.3
12/07/2021
4.31
 1,156,800 4.28 4.57 4.14 0 48,800 -0.3
09/07/2021
4.28
 554,300 4.19 4.33 4.13 21,200 4,900 0.1
08/07/2021
4.19
 573,800 4.09 4.24 4.09 9,100 1,700 0.0
07/07/2021
4.09
 922,600 4.17 4.20 3.89 61,700 0 0.3
06/07/2021
4.17
 1,160,300 4.45 4.47 4.17 10,700 11,400 -0.0
05/07/2021
4.45
 872,500 4.47 4.62 4.37 2,300 7,100 0
02/07/2021
4.47
 598,000 4.40 4.57 4.29 12,900 0 0.1
01/07/2021
4.40
 1,677,700 4.25 4.54 4.31 500 46,500 -0.3
30/06/2021
4.25
 1,091,900 3.98 4.25 3.92 2,800 0 0.0
29/06/2021
3.98
 1,140,100 3.89 4.10 3.96 9,200 11,700 -0.0
28/06/2021
3.89
 820,100 3.73 3.92 3.73 18,700 0 0.1
25/06/2021
3.73
 241,100 3.72 3.83 3.69 8,700 1,600 0.0
24/06/2021
3.72
 388,900 3.72 3.75 3.70 8,600 10,000 -0.0
23/06/2021
3.72
 808,800 3.81 3.83 3.72 8,100 0 0.0
22/06/2021
3.81
 526,200 3.80 3.88 3.81 21,400 5,200 0.1
21/06/2021
3.80
 875,900 3.80 3.97 3.72 31,000 0 0.2
18/06/2021
3.80
 747,500 3.85 3.90 3.72 200 500 -0.0
17/06/2021
3.85
 447,700 3.83 3.91 3.69 8,700 15,700 -0.0
16/06/2021
3.83
 704,400 3.83 4.09 3.83 5,200 40,200 -0.2
15/06/2021
3.83
 1,778,700 3.58 3.83 3.61 0 7,000 -0.0
14/06/2021
3.58
 613,800 3.50 3.67 3.50 13,500 0 0.1
11/06/2021
3.50
 312,000 3.50 3.61 3.49 6,500 0 0.0
10/06/2021
3.50
 418,200 3.57 3.57 3.47 7,400 5,200 0.0
09/06/2021
3.57
 264,000 3.50 3.57 3.39 4,800 14,400 -0.0
08/06/2021
3.50
 480,500 3.59 3.61 3.47 0 14,600 -0.1
07/06/2021
3.59
 412,000 3.65 3.75 3.57 7,500 11,100 -0.0
04/06/2021
3.65
 895,500 3.58 3.80 3.58 2,600 27,600 -0.1
03/06/2021
3.58
 844,200 3.36 3.59 3.39 14,500 0 0.1
02/06/2021
3.36
 362,300 3.36 3.45 3.32 0 0 0
01/06/2021
3.36
 289,700 3.34 3.46 3.33 0 5,300 -0.0
31/05/2021
3.34
 384,100 3.39 3.41 3.32 5,300 11,700 -0.0
28/05/2021
3.39
 215,800 3.36 3.48 3.33 10,800 22,800 -0.1
27/05/2021
3.36
 387,700 3.42 3.42 3.36 0 12,400 -0.1
26/05/2021
3.42
 446,600 3.47 3.47 3.41 400 16,400 -0.1
25/05/2021
3.47
 271,200 3.60 3.61 3.46 18,500 500 0.1
24/05/2021
3.60
 357,400 3.41 3.60 3.41 19,300 0 0.1
21/05/2021
3.41
 562,600 3.47 3.61 3.34 32,800 0 0.2
20/05/2021
3.47
 689,300 3.62 3.62 3.47 14,500 1,900 0.1
19/05/2021
3.62
 642,500 3.80 3.80 3.62 800 26,900 -0.1
18/05/2021
3.80
 830,400 3.65 3.85 3.61 700 13,700 -0.1
17/05/2021
3.65
 697,900 3.49 3.70 3.42 1,700 17,900 -0.1
14/05/2021
3.49
 436,600 3.40 3.50 3.40 2,200 14,100 -0.1
13/05/2021
3.40
 345,900 3.50 3.51 3.40 1,800 29,800 -0.1
12/05/2021
3.50
 530,700 3.27 3.50 3.22 42,600 1,800 0.2
11/05/2021
3.27
 236,200 3.23 3.38 3.23 45,100 0 0.2
10/05/2021
3.23
 917,400 3.32 3.32 3.18 17,300 0 0.1
07/05/2021
3.32
 933,200 3.39 3.43 3.27 5,200 10,100 -0.0
06/05/2021
3.39
 586,000 3.52 3.52 3.32 600 20,700 -0.1
05/05/2021
3.52
 462,000 3.39 3.56 3.36 75,100 0 0.4
04/05/2021
3.39
 810,700 3.58 3.58 3.33 22,800 47,800 -0.1
29/04/2021
3.58
 322,400 3.58 3.65 3.52 41,200 2,000 0.2
28/04/2021
3.58
 637,400 3.43 3.61 3.27 53,000 0 0.2
27/04/2021
3.43
 1,088,100 3.66 3.67 3.42 62,300 7,500 0.3
26/04/2021
3.66
 1,002,600 3.93 3.93 3.66 2,000 10,300 -0.0
23/04/2021
3.93
 487,900 4.07 4.09 3.86 200 10,300 -0.1
22/04/2021
4.07
 1,512,000 3.83 4.09 3.58 28,400 58,600 -0.1
20/04/2021
3.83
 2,430,800 4.12 4.12 3.83 13,200 10,300 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |