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)
22/04/2019
3.27
 89,340 3.28 3.29 3.25 0 0 0
19/04/2019
3.28
 110,580 3.30 3.33 3.28 0 0 0
18/04/2019
3.30
 121,130 3.31 3.33 3.28 0 0 0
17/04/2019
3.31
 167,040 3.32 3.33 3.27 0 0 0
16/04/2019
3.32
 85,180 3.33 3.34 3.24 0 0 0
12/04/2019
3.33
 96,980 3.33 3.33 3.31 0 0 0
11/04/2019
3.33
 85,190 3.32 3.36 3.32 0 0 0
10/04/2019
3.32
 126,200 3.36 3.36 3.25 0 0 0
09/04/2019
3.36
 132,320 3.39 3.40 3.35 0 0 0
08/04/2019
3.39
 103,460 3.37 3.39 3.34 30 0 0.0
05/04/2019
3.37
 126,460 3.39 3.39 3.36 0 0 0
04/04/2019
3.39
 65,490 3.39 3.39 3.34 0 0 0
03/04/2019
3.39
 699,960 3.39 3.42 3.37 0 0 0
02/04/2019
3.39
 378,930 3.39 3.43 3.39 0 0 0
01/04/2019
3.39
 109,950 3.39 3.46 3.36 0 0 0
29/03/2019
3.39
 91,330 3.39 3.39 3.36 0 0 0
28/03/2019
3.39
 118,390 3.39 3.39 3.35 0 0 0
27/03/2019
3.39
 115,650 3.38 3.43 3.36 0 0 0
26/03/2019
3.38
 331,280 3.39 3.47 3.36 0 0 0
25/03/2019
3.39
 373,830 3.54 3.54 3.33 0 0 0
22/03/2019
3.54
 636,570 3.72 3.75 3.53 0 0 0
21/03/2019
3.72
 683,120 3.72 3.80 3.67 0 0 0
20/03/2019
3.72
 736,700 3.83 3.83 3.67 20 0 0.0
19/03/2019
3.83
 2,016,770 3.83 4.02 3.68 0 0 0
18/03/2019
3.83
 593,960 3.75 3.83 3.68 0 0 0
15/03/2019
3.75
 236,310 3.75 3.78 3.69 0 0 0
14/03/2019
3.75
 457,620 3.72 3.75 3.69 0 0 0
13/03/2019
3.72
 125,610 3.70 3.76 3.70 150 0 0.0
12/03/2019
3.70
 124,070 3.72 3.72 3.69 0 0 0
11/03/2019
3.72
 84,730 3.72 3.72 3.69 0 0 0
08/03/2019
3.72
 188,580 3.75 3.75 3.71 0 0 0
07/03/2019
3.75
 159,640 3.75 3.80 3.74 0 0 0
06/03/2019
3.75
 115,170 3.76 3.82 3.75 1,000 0 0.0
05/03/2019
3.76
 330,580 3.73 3.82 3.71 0 0 0
04/03/2019
3.73
 209,510 3.71 3.76 3.70 0 0 0
01/03/2019
3.71
 183,290 3.71 3.76 3.69 0 0 0
28/02/2019
3.71
 102,830 3.75 3.76 3.69 0 0 0
27/02/2019
3.75
 94,890 3.76 3.91 3.75 0 0 0
26/02/2019
3.76
 207,170 3.98 3.98 3.75 0 0 0
25/02/2019
3.98
 145,390 4.20 4.20 3.93 0 0 0
22/02/2019
4.20
 81,850 4.36 4.36 4.17 0 0 0
21/02/2019
4.36
 340,080 4.38 4.48 4.32 0 0 0
20/02/2019
4.38
 868,290 4.17 4.44 4.20 0 0 0
19/02/2019
4.17
 80,650 4.20 4.22 4.17 0 0 0
18/02/2019
4.20
 84,840 4.20 4.27 4.17 0 0 0
15/02/2019
4.20
 243,560 4.29 4.31 4.18 600 0 0.0
14/02/2019
4.29
 136,100 4.28 4.34 4.25 0 0 0
13/02/2019
4.28
 227,320 4.24 4.33 4.24 1,000 0 0.0
12/02/2019
4.24
 295,280 4.09 4.27 4.06 0 0 0
11/02/2019
4.09
 135,890 4.03 4.13 4.03 0 0 0
01/02/2019
4.03
 177,900 4.03 4.06 3.98 0 0 0
31/01/2019
4.03
 397,180 3.83 4.08 3.81 0 0 0
30/01/2019
3.83
 74,600 3.85 3.85 3.78 0 0 0
29/01/2019
3.85
 122,410 3.85 3.86 3.80 0 0 0
28/01/2019
3.85
 136,610 3.76 3.87 3.80 0 0 0
25/01/2019
3.76
 87,800 3.72 3.80 3.69 0 0 0
24/01/2019
3.72
 70,300 3.73 3.74 3.70 0 0 0
23/01/2019
3.73
 47,630 3.69 3.73 3.69 0 0 0
22/01/2019
3.69
 145,580 3.69 3.71 3.69 0 0 0
21/01/2019
3.69
 68,570 3.69 3.72 3.69 0 0 0
18/01/2019
3.69
 112,650 3.69 3.72 3.69 0 0 0
17/01/2019
3.69
 103,000 3.69 3.73 3.69 0 0 0
16/01/2019
3.69
 85,220 3.69 3.74 3.69 0 0 0
15/01/2019
3.69
 207,690 3.70 3.75 3.69 0 0 0
14/01/2019
3.70
 60,000 3.69 3.75 3.69 0 0 0
11/01/2019
3.69
 108,730 3.69 3.78 3.69 0 0 0
10/01/2019
3.69
 127,930 3.76 3.93 3.69 0 0 0
09/01/2019
3.76
 206,420 3.66 3.76 3.63 0 0 0
08/01/2019
3.66
 318,170 3.67 3.67 3.61 0 0 0
07/01/2019
3.67
 106,120 3.61 3.68 3.59 0 0 0
04/01/2019
3.61
 498,540 3.61 3.61 3.36 0 235,370 -1.1
03/01/2019
3.61
 251,080 3.65 3.66 3.60 0 63,980 -0.3
02/01/2019
3.65
 185,060 3.64 3.69 3.63 0 0 0
28/12/2018
3.64
 148,660 3.67 3.69 3.62 0 0 0
27/12/2018
3.67
 131,120 3.67 3.70 3.66 0 0 0
26/12/2018
3.67
 1,123,760 3.67 3.67 3.62 0 0 0
25/12/2018
3.67
 582,860 3.67 3.68 3.58 0 0 0
24/12/2018
3.67
 125,550 3.67 3.71 3.67 0 0 0
21/12/2018
3.67
 192,770 3.67 3.69 3.63 0 0 0
20/12/2018
3.67
 172,820 3.67 3.67 3.61 0 0 0
19/12/2018
3.67
 243,630 3.67 3.70 3.64 0 0 0
18/12/2018
3.67
 809,870 3.68 3.68 3.62 0 0 0
17/12/2018
3.68
 106,390 3.68 3.68 3.62 0 0 0
14/12/2018
3.68
 158,960 3.69 3.73 3.68 0 0 0
13/12/2018
3.69
 175,290 3.69 3.75 3.65 50 0 0.0
12/12/2018
3.69
 199,100 3.69 3.74 3.67 0 0 0
11/12/2018
3.69
 153,850 3.69 3.69 3.67 0 0 0
10/12/2018
3.69
 573,570 3.69 3.75 3.69 119,350 0 0.6
07/12/2018
3.69
 674,480 3.69 3.76 3.69 180,000 0 0.9
06/12/2018
3.69
 131,920 3.68 3.69 3.63 0 0 0
05/12/2018
3.68
 602,530 3.69 3.70 3.55 0 0 0
04/12/2018
3.69
 397,430 3.69 3.69 3.63 0 0 0
03/12/2018
3.69
 283,990 3.69 3.79 3.68 0 0 0
30/11/2018
3.69
 133,870 3.69 3.72 3.65 0 0 0
29/11/2018
3.69
 1,063,770 3.87 4.00 3.69 0 0 0
28/11/2018
3.87
 410,910 3.81 3.90 3.76 0 0 0
27/11/2018
3.81
 302,410 3.76 3.83 3.76 0 0 0
26/11/2018
3.76
 869,110 3.87 3.91 3.64 0 0 0
23/11/2018
3.87
 785,720 4.13 4.17 3.86 0 0 0
22/11/2018
4.13
 332,350 4.28 4.28 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |