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)
23/10/2020
1.52
 322,550 1.52 1.57 1.52 0 0 0
22/10/2020
1.52
 349,340 1.47 1.53 1.47 0 0 0
21/10/2020
1.46
 1,515,820 1.53 1.57 1.46 0 0 0
20/10/2020
1.57
 184,700 1.58 1.59 1.56 0 0 0
19/10/2020
1.58
 200,440 1.59 1.59 1.56 0 0 0
16/10/2020
1.58
 480,790 1.60 1.63 1.57 0 0 0
15/10/2020
1.62
 494,380 1.63 1.65 1.61 0 0 0
14/10/2020
1.65
 280,990 1.66 1.68 1.65 0 0 0
13/10/2020
1.66
 576,640 1.67 1.70 1.65 0 0 0
12/10/2020
1.69
 325,500 1.71 1.71 1.68 0 10 0.0
09/10/2020
1.71
 285,790 1.72 1.72 1.70 0 0 0
08/10/2020
1.71
 390,810 1.73 1.73 1.70 0 0 0
07/10/2020
1.73
 419,880 1.72 1.73 1.70 0 0 0
06/10/2020
1.72
 399,680 1.72 1.73 1.70 0 0 0
05/10/2020
1.72
 410,600 1.70 1.73 1.69 0 0 0
02/10/2020
1.69
 525,300 1.69 1.73 1.65 0 0 0
01/10/2020
1.69
 247,870 1.70 1.72 1.69 0 0 0
30/09/2020
1.70
 471,550 1.72 1.72 1.68 0 0 0
29/09/2020
1.72
 315,280 1.75 1.76 1.72 500 0 0.0
28/09/2020
1.73
 494,760 1.73 1.78 1.72 0 0 0
25/09/2020
1.73
 508,570 1.75 1.76 1.73 0 0 0
24/09/2020
1.75
 562,020 1.75 1.76 1.74 0 0 0
23/09/2020
1.75
 410,950 1.78 1.78 1.75 1,300 0 0.0
22/09/2020
1.75
 332,440 1.76 1.76 1.75 0 0 0
21/09/2020
1.78
 537,960 1.78 1.78 1.76 0 0 0
18/09/2020
1.78
 278,420 1.76 1.78 1.76 500 0 0.0
17/09/2020
1.76
 555,920 1.78 1.78 1.76 900 0 0.0
16/09/2020
1.78
 279,650 1.78 1.80 1.77 0 0 0
15/09/2020
1.79
 415,340 1.83 1.83 1.79 0 0 0
14/09/2020
1.81
 746,300 1.75 1.81 1.73 500 0 0.0
11/09/2020
1.75
 1,198,270 1.77 1.77 1.71 500 0 0.0
10/09/2020
1.76
 823,570 1.75 1.76 1.73 0 0 0
09/09/2020
1.75
 684,690 1.76 1.76 1.71 0 0 0
08/09/2020
1.77
 622,010 1.79 1.79 1.75 1,000 0 0.0
07/09/2020
1.76
 910,110 1.77 1.81 1.76 0 0 0
04/09/2020
1.78
 672,020 1.79 1.82 1.77 0 0 0
03/09/2020
1.80
 1,474,130 1.79 1.83 1.77 900 0 0.0
01/09/2020
1.79
 1,153,010 1.82 1.83 1.76 1,000 0 0.0
31/08/2020
1.82
 140,570 1.84 1.85 1.82 600 0 0.0
28/08/2020
1.84
 418,980 1.83 1.86 1.82 0 0 0
27/08/2020
1.82
 1,479,070 1.87 1.87 1.77 1,100 0 0.0
26/08/2020
1.86
 220,660 1.84 1.87 1.81 400 0 0.0
25/08/2020
1.82
 1,212,950 1.89 1.90 1.82 1,800 0 0.0
24/08/2020
1.89
 439,000 1.89 1.91 1.88 0 0 0
21/08/2020
1.89
 162,270 1.85 1.91 1.85 0 0 0
20/08/2020
1.85
 116,660 1.83 1.87 1.83 0 0 0
19/08/2020
1.88
 436,310 1.91 1.92 1.83 0 0 0
18/08/2020
1.91
 126,460 1.94 1.94 1.88 0 0 0
17/08/2020
1.90
 159,360 1.90 1.92 1.86 0 0 0
14/08/2020
1.94
 239,080 1.92 1.97 1.89 0 0 0
13/08/2020
1.95
 490,590 1.89 1.97 1.88 10 0 0
12/08/2020
1.89
 1,688,050 2.01 2.03 1.89 0 0 0
11/08/2020
2.03
 3,290,400 2.04 2.05 2.03 0 0 0
10/08/2020
2.18
 526,380 2.08 2.18 2.01 0 0 0
07/08/2020
2.06
 819,070 2.04 2.06 2.00 0 0 0
06/08/2020
2.04
 406,650 2.01 2.08 1.95 0 0 0
05/08/2020
2.04
 108,140 2.06 2.11 2.01 0 0 0
04/08/2020
2.04
 1,344,260 1.91 2.04 1.83 0 0 0
03/08/2020
1.91
 659,040 2.01 2.01 1.88 0 0 0
31/07/2020
2.02
 84,090 1.89 2.02 1.85 0 0 0
30/07/2020
1.89
 703,040 1.88 1.89 1.77 0 0 0
29/07/2020
1.77
 165,690 1.85 1.85 1.73 0 0 0
28/07/2020
1.85
 997,050 1.63 1.85 1.63 0 0 0
27/07/2020
1.73
 415,730 1.74 1.76 1.73 0 0 0
24/07/2020
1.86
 465,910 1.97 1.99 1.86 0 0 0
23/07/2020
1.99
 510,890 1.98 2.01 1.96 0 0 0
22/07/2020
1.98
 578,510 1.98 2.02 1.97 0 0 0
21/07/2020
1.97
 420,470 1.98 2.01 1.94 0 0 0
20/07/2020
2.01
 343,250 2.01 2.06 1.94 0 0 0
17/07/2020
2.04
 474,470 2.01 2.04 2.00 170,500 0 0.6
16/07/2020
2.01
 3,612,360 2.12 2.13 1.97 0 0 0
15/07/2020
2.12
 153,190 2.16 2.17 2.11 0 0 0
14/07/2020
2.12
 510,030 2.06 2.12 2.05 0 0 0
13/07/2020
2.06
 505,100 2.15 2.15 2.04 0 500 0.0
10/07/2020
2.16
 1,151,810 2.22 2.24 2.09 0 0 0
09/07/2020
2.23
 2,897,490 2.07 2.27 1.99 1,000 0 0.0
08/07/2020
2.13
 675,710 2.12 2.21 2.04 500 0 0.0
07/07/2020
2.09
 721,110 2.04 2.17 2.04 0 0 0
06/07/2020
2.04
 189,550 2.10 2.10 1.98 0 0 0
03/07/2020
2.10
 345,110 2.02 2.15 1.99 0 0 0
02/07/2020
2.03
 305,230 2.04 2.06 2.00 0 0 0
01/07/2020
2.03
 1,773,540 1.83 2.03 1.83 0 0 0
30/06/2020
1.90
 162,820 1.81 1.91 1.81 0 0 0
29/06/2020
1.87
 249,040 1.93 1.97 1.87 0 0 0
26/06/2020
2.01
 789,230 1.96 2.09 1.95 0 1,500 0.0
25/06/2020
1.97
 95,920 1.94 1.97 1.93 0 0 0
24/06/2020
1.96
 373,170 1.98 2.02 1.96 0 0 0
23/06/2020
1.98
 202,480 1.98 1.99 1.94 0 0 0
22/06/2020
1.98
 263,150 1.98 2.00 1.92 1,500 0 0.0
19/06/2020
1.98
 331,570 1.90 2.00 1.90 0 0 0
18/06/2020
1.95
 123,940 1.94 1.98 1.92 0 0 0
17/06/2020
1.98
 88,040 2.03 2.04 1.95 0 0 0
16/06/2020
2.04
 349,320 2.02 2.05 1.99 0 0 0
15/06/2020
2.01
 1,159,320 1.92 2.04 1.91 0 0 0
12/06/2020
1.91
 323,950 1.88 1.95 1.88 0 0 0
11/06/2020
2.01
 1,387,690 2.04 2.09 1.95 4,050 0 0.0
10/06/2020
2.05
 642,410 2.18 2.18 2.04 0 0 0
09/06/2020
2.18
 3,789,620 2.04 2.18 1.95 0 0 0
08/06/2020
2.04
 3,466,980 2.01 2.06 1.95 4,000 0 0.0
05/06/2020
1.93
 2,695,880 1.82 1.93 1.80 0 0 0

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