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)
02/07/2020
2.54
 305,230 2.54 2.58 2.50 0 0 0
01/07/2020
2.54
 1,773,540 2.37 2.54 2.29 0 0 0
30/06/2020
2.37
 162,820 2.34 2.39 2.26 0 1,500 -0.0
29/06/2020
2.34
 249,040 2.51 2.51 2.34 0 1,500 -0.0
26/06/2020
2.51
 789,230 2.46 2.61 2.44 0 1,500 -0.0
25/06/2020
2.46
 95,920 2.45 2.46 2.41 0 0 0
24/06/2020
2.45
 373,170 2.47 2.53 2.45 0 0 0
23/06/2020
2.47
 202,480 2.48 2.49 2.43 0 0 0
22/06/2020
2.48
 263,150 2.48 2.50 2.40 1,500 0 0.0
19/06/2020
2.48
 331,570 2.43 2.50 2.37 0 0 0
18/06/2020
2.43
 123,940 2.47 2.47 2.40 0 0 0
17/06/2020
2.47
 88,040 2.55 2.55 2.43 0 0 0
16/06/2020
2.55
 349,320 2.51 2.56 2.49 0 0 0
15/06/2020
2.51
 1,159,320 2.38 2.54 2.38 0 0 0
12/06/2020
2.38
 323,950 2.51 2.51 2.35 0 0 0
11/06/2020
2.51
 1,387,690 2.57 2.62 2.43 4,050 0 0.0
10/06/2020
2.57
 642,410 2.72 2.73 2.55 0 0 0
09/06/2020
2.72
 3,789,620 2.54 2.72 2.43 0 1,000 -0.0
08/06/2020
2.54
 3,466,980 2.41 2.57 2.43 4,000 0 0.0
05/06/2020
2.41
 2,695,880 2.26 2.41 2.25 0 0 0
04/06/2020
2.26
 1,783,030 2.15 2.29 2.13 1,080 0 0.0
03/06/2020
2.15
 144,850 2.18 2.18 2.14 0 0 0
02/06/2020
2.18
 160,840 2.17 2.26 2.17 0 0 0
01/06/2020
2.17
 470,270 2.12 2.22 2.13 0 0 0
29/05/2020
2.12
 663,540 2.18 2.24 2.12 0 0 0
28/05/2020
2.18
 170,380 2.21 2.23 2.18 0 0 0
27/05/2020
2.21
 243,170 2.25 2.25 2.18 0 0 0
26/05/2020
2.25
 3,033,220 2.37 2.49 2.21 0 0 0
25/05/2020
2.37
 2,053,420 2.22 2.37 2.20 0 0 0
22/05/2020
2.22
 446,670 2.22 2.29 2.20 0 0 0
21/05/2020
2.22
 961,650 2.38 2.38 2.22 0 0 0
20/05/2020
2.38
 115,860 2.47 2.49 2.38 0 0 0
19/05/2020
2.47
 146,050 2.49 2.50 2.46 0 0 0
18/05/2020
2.49
 191,230 2.51 2.51 2.47 0 0 0
15/05/2020
2.51
 391,260 2.53 2.54 2.49 0 0 0
14/05/2020
2.53
 581,290 2.49 2.56 2.47 0 0 0
13/05/2020
2.49
 282,230 2.60 2.60 2.47 0 0 0
12/05/2020
2.60
 347,120 2.65 2.65 2.54 0 0 0
11/05/2020
2.65
 1,302,450 2.52 2.69 2.37 500 0 0.0
08/05/2020
2.52
 2,388,730 2.71 2.71 2.52 8,000 0 0.0
07/05/2020
2.71
 307,520 2.65 2.71 2.51 0 0 0
06/05/2020
2.65
 1,723,100 2.85 2.88 2.65 0 0 0
05/05/2020
2.85
 3,510,000 2.82 2.99 2.63 1,600 0 0.0
04/05/2020
2.82
 1,439,930 2.64 2.82 2.54 0 0 0
29/04/2020
2.64
 2,254,180 2.80 2.80 2.61 0 3,000 -0.0
28/04/2020
2.80
 488,490 2.66 2.83 2.54 0 0 0
27/04/2020
2.66
 1,689,590 2.49 2.66 2.49 0 0 0
24/04/2020
2.49
 285,150 2.49 2.50 2.43 0 0 0
23/04/2020
2.49
 421,530 2.63 2.65 2.47 0 0 0
22/04/2020
2.63
 1,696,430 2.54 2.72 2.50 100 0 0.0
21/04/2020
2.54
 1,445,390 2.38 2.54 2.26 0 0 0
20/04/2020
2.38
 711,430 2.23 2.38 2.23 0 43,370 -0.1
17/04/2020
2.23
 1,634,800 2.39 2.52 2.23 0 0 0
16/04/2020
2.39
 1,551,330 2.23 2.39 2.14 0 0 0
15/04/2020
2.23
 670,160 2.09 2.23 2.09 0 0 0
14/04/2020
2.09
 378,720 1.96 2.09 1.99 0 0 0
13/04/2020
1.96
 578,320 2.10 2.10 1.96 0 0 0
10/04/2020
2.10
 580,150 2.18 2.32 2.03 0 0 0
09/04/2020
2.18
 421,360 2.04 2.18 2.08 0 0 0
08/04/2020
2.04
 979,800 1.90 2.04 1.88 0 0 0
07/04/2020
1.90
 654,300 1.78 1.90 1.84 0 0 0
06/04/2020
1.78
 208,670 1.67 1.78 1.70 0 0 0
03/04/2020
1.67
 78,930 1.64 1.70 1.55 0 0 0
01/04/2020
1.64
 154,000 1.54 1.64 1.47 0 0 0
31/03/2020
1.54
 355,690 1.59 1.63 1.47 0 0 0
30/03/2020
1.59
 200,320 1.60 1.60 1.53 0 0 0
27/03/2020
1.60
 642,560 1.50 1.60 1.45 0 0 0
26/03/2020
1.50
 13,120 1.54 1.64 1.50 0 0 0
25/03/2020
1.54
 24,380 1.48 1.58 1.53 0 0 0
24/03/2020
1.48
 133,380 1.57 1.59 1.47 0 0 0
23/03/2020
1.57
 87,640 1.69 1.72 1.57 0 0 0
20/03/2020
1.69
 10,180 1.66 1.70 1.63 0 0 0
19/03/2020
1.66
 203,420 1.78 1.78 1.66 0 50 -0.0
18/03/2020
1.78
 84,510 1.71 1.78 1.73 0 0 0
17/03/2020
1.71
 29,310 1.68 1.71 1.64 0 0 0
16/03/2020
1.68
 66,700 1.68 1.71 1.68 0 0 0
13/03/2020
1.68
 80,190 1.66 1.70 1.59 0 80 -0.0
12/03/2020
1.66
 160,860 1.71 1.76 1.62 0 150 -0.0
11/03/2020
1.71
 172,580 1.78 1.83 1.67 0 0 0
10/03/2020
1.78
 59,560 1.76 1.78 1.65 0 40 -0
09/03/2020
1.76
 701,950 1.89 1.89 1.76 0 0 0
06/03/2020
1.89
 2,023,320 1.77 1.89 1.81 0 0 0
05/03/2020
1.77
 654,360 1.70 1.81 1.73 0 0 0
04/03/2020
1.70
 174,540 1.74 1.78 1.70 0 0 0
03/03/2020
1.74
 109,190 1.70 1.81 1.70 0 0 0
02/03/2020
1.70
 159,060 1.70 1.74 1.70 0 0 0
28/02/2020
1.70
 110,720 1.76 1.76 1.69 0 0 0
27/02/2020
1.76
 52,070 1.77 1.77 1.70 0 0 0
26/02/2020
1.77
 109,030 1.77 1.77 1.67 0 0 0
25/02/2020
1.77
 439,400 1.85 1.85 1.73 0 0 0
24/02/2020
1.85
 278,180 1.98 1.98 1.85 0 0 0
21/02/2020
1.98
 811,740 1.98 2.06 1.92 0 0 0
20/02/2020
1.98
 1,484,730 1.87 2.00 1.92 300 0 0.0
19/02/2020
1.87
 1,551,140 1.76 1.87 1.80 0 0 0
18/02/2020
1.76
 45,500 1.76 1.80 1.74 0 0 0
17/02/2020
1.76
 49,910 1.88 1.88 1.76 0 0 0
14/02/2020
1.88
 52,720 1.90 1.95 1.84 0 0 0
13/02/2020
1.90
 330,100 1.92 2.03 1.85 0 0 0
12/02/2020
1.92
 924,570 1.79 1.92 1.79 0 0 0
11/02/2020
1.79
 302,250 1.70 1.81 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |