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)
03/06/2022
7.32
 301,500 7.56 7.56 7.21 0 57,900 -0.6
02/06/2022
7.59
 253,100 7.52 7.66 7.42 5,000 44,600 -0.4
01/06/2022
7.66
 147,600 7.56 7.70 7.52 2,600 0 0.0
31/05/2022
7.80
 274,500 7.77 7.87 7.59 66,300 0 0.7
30/05/2022
7.59
 277,200 7.59 7.63 7.49 20,200 0 0.2
27/05/2022
7.59
 346,900 7.56 7.73 7.42 10,000 0 0.1
26/05/2022
7.52
 271,700 7.66 7.66 7.46 2,900 1,200 0.0
25/05/2022
7.59
 411,200 7.52 7.73 7.46 0 1,800 0.0
24/05/2022
7.52
 172,300 7.59 7.59 7.25 0 2,300 0.0
23/05/2022
7.59
 241,100 7.66 7.66 7.32 100 0 0.0
20/05/2022
7.66
 336,900 7.46 7.73 7.42 3,100 5,700 0.0
19/05/2022
7.66
 341,000 7.42 7.73 7.42 2,400 0 0.0
18/05/2022
7.80
 417,300 7.66 7.87 7.49 22,800 200 0.3
17/05/2022
7.59
 525,800 7.28 7.59 7.04 5,300 400 0.1
16/05/2022
7.32
 271,500 7.18 7.42 7.14 0 9,600 -0.1
13/05/2022
7.14
 200,100 7.66 7.66 7.14 100 12,600 -0.1
12/05/2022
7.66
 366,200 7.87 7.87 7.21 900 27,200 -0.3
11/05/2022
7.73
 387,600 7.28 7.73 6.90 2,800 10,000 -0.1
10/05/2022
7.28
 422,800 7.28 7.59 7.28 6,200 21,000 -0.2
09/05/2022
7.80
 345,900 7.97 8.49 7.80 13,100 8,300 0.1
06/05/2022
8.35
 320,500 8.52 8.80 8.25 7,000 3,000 0.0
05/05/2022
8.84
 184,500 9.11 9.11 8.56 0 25,500 -0.3
04/05/2022
8.97
 259,200 9.22 9.22 8.66 14,100 10,700 0.0
29/04/2022
9.11
 377,900 8.87 9.25 8.84 15,900 3,000 0.2
28/04/2022
9.08
 162,300 9.15 9.18 8.90 0 8,100 -0.1
27/04/2022
9.15
 317,500 8.90 9.18 8.84 0 15,500 -0.2
26/04/2022
9.18
 408,400 8.28 9.18 8.04 25,900 3,600 0.3
25/04/2022
8.63
 532,500 9.15 9.15 8.63 0 32,700 -0.4
22/04/2022
9.25
 402,500 9.18 9.39 8.90 1,300 18,800 -0.2
21/04/2022
9.15
 475,300 9.18 9.18 8.63 7,000 15,200 -0.1
20/04/2022
9.25
 448,800 9.18 9.46 9.11 600 16,800 -0.2
19/04/2022
9.18
 407,900 9.01 9.32 8.97 0 28,000 -0.4
18/04/2022
9.04
 656,200 9.56 9.56 8.94 0 21,900 -0.3
15/04/2022
9.59
 416,800 9.39 9.66 9.25 0 21,600 -0.3
14/04/2022
9.53
 447,800 9.49 9.56 9.15 0 53,000 -0.7
13/04/2022
9.39
 661,100 8.84 9.39 8.56 5,200 30,300 -0.3
12/04/2022
8.84
 731,700 8.97 9.18 8.52 0 49,300 -0.6
08/04/2022
9.11
 938,900 9.32 9.46 9.11 0 21,400 -0.3
07/04/2022
9.46
 1,116,700 9.87 10.11 9.46 0 32,200 -0.5
06/04/2022
9.94
 702,600 10.04 10.22 9.84 6,400 0 0.1
05/04/2022
10.11
 414,000 10.04 10.29 10.04 7,100 0 0.1
04/04/2022
10.29
 721,300 10.35 10.42 10.15 21,400 0 0.3
01/04/2022
10.35
 977,200 10.08 10.35 9.94 38,800 0 0.6
31/03/2022
10.08
 494,600 10.01 10.11 9.94 0 0 0
30/03/2022
10.01
 940,100 9.97 10.18 9.80 12,400 12,400 0.0
29/03/2022
10.15
 808,300 9.84 10.29 9.84 35,200 0 0.5
28/03/2022
9.94
 742,400 10.04 10.22 9.94 11,200 0 0.2
25/03/2022
10.18
 647,300 10.35 10.39 10.11 100 300 0.0
24/03/2022
10.29
 873,700 10.25 10.42 10.01 37,200 0 0.6
23/03/2022
10.22
 1,146,600 9.87 10.29 9.80 63,300 0 0.9
22/03/2022
9.94
 2,044,300 10.35 10.35 9.91 4,800 0 0.1
21/03/2022
10.35
 1,216,100 10.22 10.66 10.11 9,500 0 0.1
18/03/2022
10.39
 1,530,900 10.80 10.80 10.35 2,800 8,300 -0.1
17/03/2022
10.39
 3,805,900 9.80 10.39 9.80 11,000 0 0.2
16/03/2022
9.73
 987,700 9.59 9.77 9.49 19,100 100 0.3
15/03/2022
9.49
 232,800 9.46 9.49 9.25 0 11,600 -0.2
14/03/2022
9.46
 448,400 9.32 9.56 9.04 700 9,600 -0.1
11/03/2022
9.49
 559,500 9.39 9.53 9.32 55,200 0 0.8
10/03/2022
9.32
 814,400 9.42 9.80 9.28 12,900 0 0.2
09/03/2022
9.35
 1,056,700 9.39 9.46 8.80 13,600 4,700 0.1
08/03/2022
9.46
 1,033,500 9.80 9.80 9.46 0 32,400 -0.4
07/03/2022
9.66
 967,800 9.59 9.84 9.53 192,500 11,100 2.5
04/03/2022
9.56
 1,168,600 10.04 10.04 9.53 4,200 10,000 -0.1
03/03/2022
9.94
 1,604,900 9.59 10.15 9.39 28,200 6,800 0.3
02/03/2022
9.53
 527,400 9.66 9.70 9.46 18,900 2,900 0.2
01/03/2022
9.66
 918,200 9.80 9.80 9.46 0 9,200 -0.1
28/02/2022
9.70
 724,900 9.63 9.84 9.39 0 44,900 -0.6
25/02/2022
9.66
 617,200 9.46 9.94 9.46 13,400 11,600 0.0
24/02/2022
9.59
 1,340,600 9.53 9.77 8.97 18,000 8,200 0.1
23/02/2022
9.53
 1,221,000 9.80 10.08 9.53 24,500 5,000 0.3
22/02/2022
9.77
 1,187,700 9.66 9.77 9.32 14,400 13,500 0.0
21/02/2022
9.77
 1,110,200 9.73 10.15 9.63 0 12,600 -0.2
18/02/2022
9.73
 1,276,200 9.87 9.87 9.49 0 8,000 -0.1
17/02/2022
9.73
 2,122,900 9.22 9.73 9.08 38,500 0 0.5
16/02/2022
9.11
 891,000 9.11 9.25 8.97 8,800 0 0.1
15/02/2022
8.94
 621,200 9.01 9.04 8.56 0 12,200 -0.2
14/02/2022
8.97
 431,600 8.90 9.08 8.84 8,100 100 0.1
11/02/2022
9.08
 710,600 9.11 9.11 8.90 600 0 0.0
10/02/2022
9.04
 783,000 8.97 9.11 8.84 16,800 0 0.2
09/02/2022
8.94
 1,065,300 8.73 8.97 8.63 100 0 0.0
08/02/2022
8.73
 1,004,600 8.77 8.77 8.42 0 0 0
07/02/2022
8.66
 694,500 8.80 8.80 8.28 0 2,600 0.0
28/01/2022
8.49
 713,300 7.87 8.49 7.70 0 200 0.0
27/01/2022
8.21
 438,000 8.21 8.21 7.56 0 8,400 -0.1
26/01/2022
8.08
 691,300 8.56 8.63 7.97 0 26,400 -0.1
25/01/2022
8.28
 1,064,300 7.73 8.56 7.73 2,800 4,300 0.0
24/01/2022
8.28
 735,100 8.97 8.97 8.28 8,400 61,500 -0.7
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
21/01/2022
8.87
 660,700 8.63 8.90 8.39 23,200 0 0.3
20/01/2022
8.55
 479,200 8.73 8.73 8.32 21,200 0 0.3
19/01/2022
8.73
 1,066,500 8.97 9.09 8.61 5,900 57,600 -0.8
18/01/2022
8.91
 1,111,000 8.85 9.12 8.32 32,400 9,900 0.3
17/01/2022
8.85
 1,588,900 9.14 9.38 8.53 0 10,000 -0.2
14/01/2022
9.14
 2,000,500 8.58 9.38 8.44 87,800 4,400 1.3
13/01/2022
9.06
 1,991,800 9.38 9.41 8.76 9,900 13,400 0.0
12/01/2022
9.09
 1,723,600 9.26 9.41 8.55 0 29,900 -0.5
11/01/2022
9.09
 2,951,200 8.50 9.09 8.32 14,300 1,600 0.2
10/01/2022
8.50
 2,046,500 8.26 8.58 8.14 2,100 0 0
07/01/2022
8.20
 878,400 8.32 8.32 8.08 0 0 0
06/01/2022
8.08
 1,013,000 8.05 8.11 7.91 19,300 0 0.3
05/01/2022
8.02
 823,900 8.20 8.20 7.91 13,500 0 0.2

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