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

5.80
0.05
(0.87%)
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)
04/01/2022
8.17
 381,700 8.11 8.20 7.96 8,400 0 0.1
31/12/2021
8.11
 399,300 8.02 8.17 7.96 0 1,000 0.0
30/12/2021
8.02
 327,000 7.82 8.26 7.40 0 1,200 0.0
29/12/2021
7.94
 734,300 8.02 8.08 7.79 0 8,600 -0.1
28/12/2021
8.17
 769,600 8.38 8.44 8.05 1,000 22,400 -0.3
27/12/2021
8.35
 446,500 8.67 8.67 8.26 0 2,800 0.0
24/12/2021
8.50
 809,200 8.55 8.73 8.44 0 0 0
23/12/2021
8.41
 1,421,300 8.44 8.55 8.14 19,500 5,000 0.2
22/12/2021
8.11
 678,100 8.02 8.26 7.96 1,100 11,700 -0.1
21/12/2021
7.99
 485,900 8.26 8.26 7.96 1,700 100 0.0
20/12/2021
8.20
 811,700 8.38 8.41 8.08 1,200 13,200 -0.2
17/12/2021
8.47
 1,073,300 8.55 8.61 8.29 0 14,200 -0.2
16/12/2021
8.38
 791,200 8.32 8.70 8.29 8,600 29,000 -0.3
15/12/2021
8.32
 1,171,300 7.94 8.38 7.94 8,800 0 0.1
14/12/2021
8.08
 862,000 8.20 8.20 7.96 0 10,400 -0.1
13/12/2021
8.17
 652,300 7.96 8.23 7.91 12,700 0 0.2
10/12/2021
7.85
 615,200 7.85 7.85 7.67 18,900 0 0.2
09/12/2021
7.76
 379,500 7.43 7.79 7.43 20,900 0 0.3
08/12/2021
7.55
 294,800 7.43 7.61 7.43 1,400 10,000 -0.1
07/12/2021
7.49
 540,500 7.32 7.79 7.26 0 5,800 -0.1
06/12/2021
7.29
 609,600 7.67 7.70 7.23 200 10,300 -0.1
03/12/2021
7.73
 594,900 8.05 8.26 7.67 6,300 64,100 -0.8
02/12/2021
8.08
 1,133,600 7.58 8.08 7.58 15,100 0 0.2
01/12/2021
7.58
 500,300 7.37 7.79 7.37 12,000 32,300 -0.3
30/11/2021
7.49
 948,000 7.49 7.85 7.40 19,200 23,700 -0.1
29/11/2021
7.37
 587,400 7.08 7.55 7.08 16,500 0 0.2
26/11/2021
7.43
 773,500 7.40 7.64 7.35 10,900 31,600 -0.3
25/11/2021
7.40
 752,900 7.26 7.55 7.20 23,500 6,500 0.2
24/11/2021
7.35
 868,100 7.43 7.73 7.32 2,000 64,300 -0.8
23/11/2021
7.37
 923,700 7.11 7.58 7.08 17,600 4,100 0.2
22/11/2021
7.58
 1,478,900 8.14 8.14 7.58 0 44,400 -0.6
19/11/2021
8.14
 1,283,500 8.73 8.73 7.94 6,100 55,400 -0.7
18/11/2021
8.53
 2,215,200 8.38 8.79 8.02 0 47,200 -0.7
17/11/2021
8.38
 573,500 8.38 8.55 8.29 0 14,500 -0.2
16/11/2021
8.50
 1,155,200 8.88 8.88 8.50 6,300 47,400 -0.6
15/11/2021
8.88
 2,529,100 8.38 8.91 8.32 34,400 1,400 0.5
12/11/2021
8.35
 1,075,600 8.23 8.47 8.20 7,100 18,400 -0.2
11/11/2021
8.35
 942,000 8.38 8.73 8.08 8,600 42,000 -0.5
10/11/2021
8.44
 1,627,300 8.05 8.61 7.99 38,200 0 0.5
09/11/2021
8.05
 791,200 8.14 8.14 7.94 21,500 10,600 0.1
08/11/2021
8.02
 1,036,700 8.11 8.23 7.91 9,800 22,700 -0.2
05/11/2021
8.11
 649,600 8.05 8.20 7.96 0 0 0
04/11/2021
8.08
 1,138,200 7.67 8.26 7.67 0 0 0
03/11/2021
7.99
 2,403,700 8.85 8.85 7.99 0 0 0
02/11/2021
8.58
 1,646,700 8.08 8.58 7.96 18,500 6,600 0.2
01/11/2021
8.11
 1,366,900 8.08 8.26 8.02 8,900 16,300 -0.1
29/10/2021
7.99
 1,899,500 7.73 8.26 7.70 7,600 11,500 -0.1
28/10/2021
7.73
 1,834,300 7.88 7.94 7.64 0 29,300 -0.4
27/10/2021
7.88
 1,473,300 7.94 8.02 7.70 8,700 0 0.1
26/10/2021
7.88
 1,813,300 7.58 7.94 7.26 53,100 2,700 0.7
25/10/2021
7.67
 1,474,300 8.20 8.20 7.58 6,700 23,600 -0.2
22/10/2021
7.99
 2,504,600 7.37 7.99 7.37 49,200 2,100 0.6
21/10/2021
7.49
 1,248,300 7.37 7.55 7.17 20,200 5,800 0.2
20/10/2021
7.37
 3,945,700 7.52 7.52 7.08 15,700 67,100 -0.6
19/10/2021
7.05
 2,388,100 7.05 7.05 6.78 0 1,900 0.0
18/10/2021
6.61
 308,300 6.61 6.61 6.61 0 1,300 0.0
15/10/2021
6.19
 647,800 6.22 6.40 6.08 9,600 2,400 0.1
14/10/2021
6.11
 638,700 5.87 6.17 5.87 36,200 1,800 0.4
13/10/2021
5.93
 436,900 5.90 6.02 5.86 0 15,900 -0.2
12/10/2021
5.90
 597,300 5.90 6.08 5.87 0 20,300 -0.2
11/10/2021
5.90
 355,200 5.78 5.96 5.78 1,200 8,600 -0.1
08/10/2021
5.90
 414,300 5.93 6.19 5.84 0 37,400 -0.4
07/10/2021
5.90
 422,200 6.11 6.11 5.90 600 33,100 -0.3
06/10/2021
5.96
 961,700 5.63 5.96 5.55 12,300 5,000 0.1
05/10/2021
5.59
 371,500 5.49 5.71 5.49 14,700 500 0.1
04/10/2021
5.56
 530,300 5.71 5.71 5.55 15,800 16,200 0.0
01/10/2021
5.71
 480,700 5.78 5.78 5.60 5,700 41,400 -0.3
30/09/2021
5.73
 475,800 5.66 5.84 5.63 22,500 18,000 0.0
29/09/2021
5.48
 417,300 5.38 5.49 5.31 1,600 11,200 -0.1
28/09/2021
5.49
 697,100 5.12 5.60 5.12 25,100 15,100 0.1
27/09/2021
5.48
 1,322,500 5.89 5.89 5.48 26,200 115,400 -0.8
24/09/2021
5.89
 808,500 5.99 5.99 5.72 26,400 33,700 -0.1
23/09/2021
5.99
 1,459,600 6.43 6.43 5.84 3,000 104,600 -1.1
22/09/2021
6.05
 1,179,900 5.84 6.05 5.78 20,700 200 0.2
21/09/2021
5.66
 829,200 5.37 5.66 5.37 4,600 52,900 -0.5
20/09/2021
5.67
 1,064,900 5.71 5.89 5.66 13,000 31,900 -0.2
17/09/2021
5.71
 1,213,900 5.40 5.87 5.40 36,700 38,300 0.0
16/09/2021
5.60
 1,713,500 5.73 5.75 5.49 16,900 37,600 -0.2
15/09/2021
5.37
 878,100 5.13 5.37 5.07 11,800 0 0.1
14/09/2021
5.03
 924,800 4.87 5.07 4.87 26,800 0 0.2
13/09/2021
4.93
 816,600 4.93 4.96 4.90 18,100 34,400 -0.1
10/09/2021
5.01
 630,800 5.02 5.16 4.90 20,000 32,400 -0.1
09/09/2021
5.01
 990,200 4.89 5.07 4.89 38,800 37,300 0.0
08/09/2021
4.85
 717,500 4.79 4.96 4.73 4,000 34,100 -0.2
07/09/2021
4.80
 1,467,100 5.03 5.03 4.68 12,900 19,100 0.0
06/09/2021
5.03
 1,079,300 4.93 5.18 4.93 15,600 2,900 0.1
01/09/2021
4.84
 1,388,400 4.72 4.97 4.72 33,100 37,500 0.0
31/08/2021
4.64
 2,220,000 4.35 4.64 4.35 144,700 11,900 1.0
30/08/2021
4.34
 744,100 4.31 4.42 4.22 44,900 0 0.3
27/08/2021
4.28
 753,400 4.13 4.28 4.13 98,300 24,000 0.5
26/08/2021
4.22
 664,600 4.24 4.42 4.22 30,800 0 0.2
25/08/2021
4.23
 976,000 4.13 4.23 4.13 30,500 23,700 0.1
24/08/2021
4.23
 617,000 4.46 4.46 4.19 200 15,000 -0.1
23/08/2021
4.49
 1,500,000 4.59 4.60 4.37 67,100 4,500 0.5
20/08/2021
4.33
 3,030,000 4.12 4.33 4.11 59,300 6,800 0.4
19/08/2021
4.05
 541,100 4.01 4.16 3.90 200 2,500 0.0
18/08/2021
3.96
 542,900 3.95 4.06 3.95 1,500 23,800 -0.2
17/08/2021
4.05
 559,600 4.11 4.13 4.01 0 14,600 -0.1
16/08/2021
4.13
 442,900 4.10 4.13 4.05 57,700 0 0.4
13/08/2021
3.97
 1,255,700 4.01 4.12 3.86 6,700 50,800 -0.3

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