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)
10/02/2020
1.70
 65,010 1.70 1.73 1.62 0 0 0
07/02/2020
1.70
 133,820 1.65 1.72 1.65 0 0 0
06/02/2020
1.65
 150,850 1.59 1.67 1.55 0 0 0
05/02/2020
1.59
 74,430 1.59 1.64 1.56 0 0 0
04/02/2020
1.59
 120,590 1.59 1.62 1.49 0 0 0
03/02/2020
1.59
 232,900 1.65 1.65 1.54 300 0 0.0
31/01/2020
1.65
 267,430 1.76 1.76 1.64 0 0 0
30/01/2020
1.76
 122,490 1.81 1.81 1.72 0 0 0
22/01/2020
1.81
 103,520 1.79 1.82 1.77 0 0 0
21/01/2020
1.79
 113,380 1.82 1.82 1.73 0 0 0
20/01/2020
1.82
 65,410 1.83 1.84 1.78 0 0 0
17/01/2020
1.83
 116,550 1.80 1.88 1.77 0 0 0
16/01/2020
1.80
 266,140 1.78 1.84 1.80 0 0 0
15/01/2020
1.78
 122,480 1.89 1.89 1.78 0 0 0
14/01/2020
1.89
 223,630 1.92 1.94 1.81 0 0 0
13/01/2020
1.92
 162,570 1.92 1.92 1.89 0 0 0
10/01/2020
1.92
 439,540 2.00 2.06 1.89 0 0 0
09/01/2020
2.00
 139,320 1.99 2.09 1.99 1,500 0 0.0
08/01/2020
1.99
 355,330 2.10 2.11 1.98 0 0 0
07/01/2020
2.10
 267,050 2.06 2.18 2.06 0 0 0
06/01/2020
2.06
 152,590 2.10 2.10 2.00 0 0 0
03/01/2020
2.10
 582,910 2.17 2.18 2.06 5,000 2,700 0.0
02/01/2020
2.17
 119,490 2.09 2.18 2.06 0 0 0
31/12/2019
2.09
 305,130 2.14 2.15 2.06 5,000 0 0.0
30/12/2019
2.14
 256,460 2.15 2.19 2.12 1,000 0 0.0
27/12/2019
2.15
 246,050 2.29 2.29 2.14 0 0 0
26/12/2019
2.29
 1,434,900 2.35 2.35 2.21 0 0 0
25/12/2019
2.35
 522,480 2.43 2.53 2.29 0 0 0
24/12/2019
2.43
 3,410,070 2.27 2.43 2.27 1,000 0 0.0
23/12/2019
2.27
 1,359,910 2.12 2.27 2.11 0 0 0
20/12/2019
2.12
 201,420 2.12 2.15 2.09 3,000 0 0.0
19/12/2019
2.12
 263,530 2.18 2.19 2.11 0 0 0
18/12/2019
2.18
 180,700 2.15 2.19 2.14 0 0 0
17/12/2019
2.15
 345,210 2.21 2.23 2.14 0 0 0
16/12/2019
2.21
 225,860 2.15 2.23 2.14 0 0 0
13/12/2019
2.15
 264,720 2.21 2.21 2.06 700 0 0.0
12/12/2019
2.21
 1,238,460 2.26 2.26 2.19 0 0 0
11/12/2019
2.26
 135,710 2.25 2.26 2.21 3,000 0 0.0
10/12/2019
2.25
 546,050 2.24 2.37 2.22 0 0 0
09/12/2019
2.24
 1,638,810 2.10 2.24 2.10 670 0 0.0
06/12/2019
2.10
 236,800 2.23 2.23 2.08 10,000 0 0.0
05/12/2019
2.23
 1,598,270 2.39 2.39 2.23 1,300 0 0.0
04/12/2019
2.39
 443,910 2.37 2.41 2.25 0 0 0
03/12/2019
2.37
 2,121,680 2.54 2.54 2.37 300 0 0.0
02/12/2019
2.54
 1,826,450 2.62 2.62 2.44 0 0 0
29/11/2019
2.62
 251,900 2.60 2.73 2.60 0 0 0
28/11/2019
2.60
 1,193,330 2.43 2.60 2.42 0 0 0
27/11/2019
2.43
 130,720 2.49 2.49 2.43 0 0 0
26/11/2019
2.49
 80,040 2.48 2.51 2.38 0 0 0
25/11/2019
2.48
 37,040 2.46 2.50 2.39 0 0 0
22/11/2019
2.46
 217,060 2.64 2.65 2.46 0 0 0
21/11/2019
2.64
 219,910 2.73 2.73 2.54 0 0 0
20/11/2019
2.73
 1,064,070 2.84 2.95 2.65 0 0 0
19/11/2019
2.84
 744,580 2.95 3.08 2.80 0 0 0
18/11/2019
2.95
 357,220 3.10 3.10 2.90 0 0 0
15/11/2019
3.10
 905,310 3.03 3.17 2.82 0 0 0
14/11/2019
3.03
 1,338,290 2.84 3.03 2.67 1,700 0 0.0
13/11/2019
2.84
 815,210 2.92 3.12 2.80 0 0 0
12/11/2019
2.92
 657,280 2.74 2.92 2.87 0 0 0
11/11/2019
2.74
 1,032,710 2.56 2.74 2.68 0 0 0
08/11/2019
2.56
 1,127,590 2.40 2.56 2.37 1,500 0 0.0
07/11/2019
2.40
 17,700 2.40 2.40 2.37 0 0 0
06/11/2019
2.40
 140,280 2.40 2.41 2.32 0 0 0
05/11/2019
2.40
 66,670 2.42 2.43 2.37 0 0 0
04/11/2019
2.42
 75,240 2.49 2.49 2.36 0 0 0
01/11/2019
2.49
 7,460 2.49 2.49 2.46 0 0 0
31/10/2019
2.49
 12,510 2.48 2.49 2.46 0 0 0
30/10/2019
2.48
 20,260 2.49 2.49 2.46 0 0 0
29/10/2019
2.49
 27,940 2.49 2.49 2.48 0 0 0
28/10/2019
2.49
 28,000 2.50 2.50 2.44 0 0 0
25/10/2019
2.50
 9,200 2.50 2.51 2.49 0 0 0
24/10/2019
2.50
 42,780 2.49 2.50 2.48 0 0 0
23/10/2019
2.49
 70,690 2.49 2.65 2.49 0 0 0
22/10/2019
2.49
 71,610 2.51 2.51 2.49 0 0 0
21/10/2019
2.51
 140,110 2.66 2.66 2.51 4,000 0 0.0
18/10/2019
2.66
 144,590 2.51 2.66 2.51 0 0 0
17/10/2019
2.51
 1,062,460 2.50 2.52 2.48 0 0 0
16/10/2019
2.50
 43,560 2.51 2.51 2.48 0 0 0
15/10/2019
2.51
 17,990 2.51 2.51 2.49 0 0 0
14/10/2019
2.51
 38,940 2.51 2.54 2.48 0 0 0
11/10/2019
2.51
 16,750 2.51 2.51 2.49 0 0 0
10/10/2019
2.51
 120,770 2.50 2.54 2.50 0 0 0
09/10/2019
2.50
 245,590 2.51 2.57 2.50 0 0 0
08/10/2019
2.51
 240,170 2.53 2.54 2.51 0 0 0
07/10/2019
2.53
 5,110 2.53 2.53 2.51 0 0 0
04/10/2019
2.53
 42,040 2.51 2.55 2.51 0 0 0
03/10/2019
2.51
 136,570 2.51 2.51 2.49 0 0 0
02/10/2019
2.51
 13,280 2.51 2.51 2.49 3,000 0 0.0
01/10/2019
2.51
 57,760 2.51 2.52 2.49 0 0 0
30/09/2019
2.51
 12,840 2.54 2.63 2.51 0 0 0
27/09/2019
2.54
 7,880 2.51 2.57 2.49 0 0 0
26/09/2019
2.51
 41,510 2.51 2.54 2.48 0 0 0
25/09/2019
2.51
 88,110 2.52 2.58 2.51 0 0 0
24/09/2019
2.52
 41,700 2.63 2.63 2.52 0 0 0
23/09/2019
2.63
 6,890 2.58 2.65 2.57 0 0 0
20/09/2019
2.58
 102,470 2.51 2.67 2.49 0 0 0
19/09/2019
2.51
 172,260 2.51 2.51 2.49 0 0 0
18/09/2019
2.51
 33,260 2.49 2.57 2.49 0 0 0
17/09/2019
2.49
 132,710 2.54 2.54 2.44 0 0 0
16/09/2019
2.54
 105,140 2.58 2.58 2.51 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |