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)
13/09/2019
2.58
 107,330 2.51 2.58 2.49 2,000 0 0.0
12/09/2019
2.51
 57,680 2.50 2.52 2.51 0 0 0
11/09/2019
2.50
 84,530 2.50 2.50 2.50 0 0 0
10/09/2019
2.50
 204,660 2.49 2.53 2.48 0 0 0
09/09/2019
2.49
 50,400 2.54 2.55 2.49 0 0 0
06/09/2019
2.54
 15,430 2.54 2.57 2.52 0 0 0
05/09/2019
2.54
 35,800 2.54 2.58 2.51 0 0 0
04/09/2019
2.54
 139,120 2.58 2.59 2.51 0 0 0
03/09/2019
2.58
 366,090 2.65 2.66 2.47 0 0 0
30/08/2019
2.65
 126,690 2.67 2.67 2.64 0 0 0
29/08/2019
2.67
 137,440 2.65 2.67 2.59 0 0 0
28/08/2019
2.65
 53,160 2.63 2.66 2.52 0 0 0
27/08/2019
2.63
 23,750 2.64 2.66 2.58 0 0 0
26/08/2019
2.64
 13,870 2.68 2.68 2.63 0 0 0
23/08/2019
2.68
 5,850 2.66 2.70 2.65 0 0 0
22/08/2019
2.66
 36,420 2.66 2.66 2.65 0 0 0
21/08/2019
2.66
 5,520 2.71 2.71 2.65 0 0 0
20/08/2019
2.71
 499,340 2.68 2.73 2.64 0 0 0
19/08/2019
2.68
 302,480 2.68 2.72 2.67 0 0 0
16/08/2019
2.68
 14,080 2.71 2.71 2.67 0 0 0
15/08/2019
2.71
 136,540 2.73 2.73 2.66 0 0 0
14/08/2019
2.73
 155,400 2.69 2.77 2.69 0 0 0
13/08/2019
2.69
 23,750 2.69 2.69 2.66 0 0 0
12/08/2019
2.69
 83,740 2.73 2.73 2.69 0 0 0
09/08/2019
2.73
 83,520 2.74 2.84 2.66 0 0 0
08/08/2019
2.74
 139,070 2.76 2.76 2.73 0 0 0
07/08/2019
2.76
 17,230 2.68 2.80 2.66 0 0 0
06/08/2019
2.68
 18,960 2.73 2.91 2.65 0 0 0
05/08/2019
2.73
 55,160 2.76 2.80 2.73 0 0 0
02/08/2019
2.76
 38,430 2.70 2.77 2.66 0 0 0
01/08/2019
2.70
 170,900 2.83 2.83 2.70 0 0 0
31/07/2019
2.83
 39,290 2.83 2.95 2.83 0 0 0
30/07/2019
2.83
 104,160 3.00 3.04 2.83 0 0 0
29/07/2019
3.00
 441,670 2.82 3.01 2.97 0 0 0
26/07/2019
2.82
 74,490 2.82 2.82 2.80 0 0 0
25/07/2019
2.82
 55,660 2.78 2.84 2.80 0 0 0
24/07/2019
2.78
 29,240 2.77 2.80 2.74 0 0 0
23/07/2019
2.77
 18,950 2.76 2.77 2.74 0 0 0
22/07/2019
2.76
 63,430 2.76 2.78 2.74 0 0 0
19/07/2019
2.76
 19,820 2.74 2.78 2.75 1,000 0 0.0
18/07/2019
2.74
 5,090 2.77 2.80 2.74 0 0 0
17/07/2019
2.77
 363,080 2.82 2.82 2.77 0 0 0
16/07/2019
2.82
 435,650 2.84 2.85 2.80 0 0 0
15/07/2019
2.84
 29,850 2.80 2.85 2.80 0 0 0
12/07/2019
2.80
 14,520 2.82 2.85 2.74 0 0 0
11/07/2019
2.82
 127,150 2.72 2.88 2.73 0 0 0
10/07/2019
2.72
 14,040 2.71 2.75 2.72 0 0 0
09/07/2019
2.71
 84,770 2.69 2.74 2.69 0 0 0
08/07/2019
2.69
 15,870 2.69 2.73 2.68 0 0 0
05/07/2019
2.69
 4,720 2.79 2.79 2.68 40 0 0.0
04/07/2019
2.79
 144,660 2.76 2.80 2.67 0 0 0
03/07/2019
2.76
 210,500 2.71 2.79 2.66 0 0 0
02/07/2019
2.71
 26,240 2.80 2.80 2.71 0 0 0
01/07/2019
2.80
 320,960 2.63 2.80 2.73 0 0 0
28/06/2019
2.63
 469,860 2.65 2.65 2.63 0 0 0
27/06/2019
2.65
 27,670 2.65 2.66 2.65 0 0 0
26/06/2019
2.65
 823,750 2.71 2.71 2.65 0 0 0
25/06/2019
2.71
 28,130 2.66 2.77 2.66 0 0 0
24/06/2019
2.66
 82,470 2.83 2.83 2.66 0 0 0
21/06/2019
2.83
 12,540 2.82 2.83 2.80 0 0 0
20/06/2019
2.82
 97,390 2.80 2.82 2.77 0 0 0
19/06/2019
2.80
 37,230 2.81 2.85 2.80 0 0 0
18/06/2019
2.81
 107,140 2.81 2.84 2.80 0 0 0
17/06/2019
2.81
 151,050 2.91 2.91 2.81 0 0 0
14/06/2019
2.91
 87,470 2.82 2.91 2.80 0 0 0
13/06/2019
2.82
 55,500 2.82 2.82 2.80 0 0 0
12/06/2019
2.82
 37,340 2.82 2.84 2.82 0 0 0
11/06/2019
2.82
 228,960 2.84 2.84 2.80 0 0 0
10/06/2019
2.84
 37,680 2.82 2.84 2.82 0 0 0
07/06/2019
2.82
 39,180 2.87 2.88 2.82 0 0 0
06/06/2019
2.87
 57,290 2.90 2.90 2.82 0 0 0
05/06/2019
2.90
 37,800 2.82 2.92 2.80 0 0 0
04/06/2019
2.82
 47,880 2.82 2.84 2.80 0 0 0
03/06/2019
2.82
 100,930 2.88 2.88 2.81 0 0 0
31/05/2019
2.88
 78,830 2.90 3.09 2.88 0 0 0
30/05/2019
2.90
 81,770 2.91 2.95 2.88 0 0 0
29/05/2019
2.91
 208,770 3.00 3.02 2.85 210 0 0.0
28/05/2019
3.00
 136,220 3.08 3.11 2.99 0 0 0
27/05/2019
3.08
 144,990 3.13 3.17 3.08 0 0 0
24/05/2019
3.13
 1,178,600 3.19 3.37 3.09 0 0 0
23/05/2019
3.19
 43,360 3.16 3.19 3.13 0 0 0
22/05/2019
3.16
 299,320 3.13 3.19 3.13 0 0 0
21/05/2019
3.13
 150,540 3.11 3.13 3.09 0 0 0
20/05/2019
3.11
 170,810 3.13 3.13 3.11 0 0 0
17/05/2019
3.13
 70,240 3.16 3.16 3.13 0 0 0
16/05/2019
3.16
 201,720 3.13 3.19 3.12 0 0 0
15/05/2019
3.13
 146,830 3.10 3.17 3.10 0 0 0
14/05/2019
3.10
 261,410 3.13 3.13 3.10 0 0 0
13/05/2019
3.13
 271,340 3.13 3.19 3.11 0 0 0
10/05/2019
3.13
 331,310 3.13 3.21 3.11 0 0 0
09/05/2019
3.13
 62,360 3.13 3.25 3.12 0 0 0
08/05/2019
3.13
 113,430 3.16 3.16 3.09 0 0 0
07/05/2019
3.16
 97,290 3.14 3.23 3.14 0 0 0
06/05/2019
3.14
 246,610 3.28 3.28 3.10 90 0 0.0
03/05/2019
3.28
 212,230 3.32 3.33 3.28 0 8,000 -0.0
02/05/2019
3.32
 145,220 3.47 3.47 3.29 0 0 0
26/04/2019
3.47
 252,280 3.59 3.68 3.44 0 0 0
25/04/2019
3.59
 1,094,260 3.51 3.65 3.51 0 0 0
24/04/2019
3.51
 832,110 3.28 3.51 3.28 0 0 0
23/04/2019
3.28
 162,380 3.27 3.31 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |