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

5.74
-0.01
(-0.17%)
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)
06/01/2020
1.65
 152,590 1.68 1.68 1.60 0 0 0
03/01/2020
1.68
 582,910 1.73 1.74 1.65 5,000 2,700 0.0
02/01/2020
1.73
 119,490 1.69 1.74 1.65 0 0 0
31/12/2019
1.68
 305,130 1.71 1.72 1.65 5,000 0 0.0
30/12/2019
1.71
 256,460 1.72 1.75 1.70 1,000 0 0.0
27/12/2019
1.72
 246,050 1.76 1.83 1.71 0 0 0
26/12/2019
1.83
 1,434,900 1.79 1.85 1.76 0 0 0
25/12/2019
1.88
 522,480 2.02 2.02 1.83 0 0 0
24/12/2019
1.94
 3,410,070 1.83 1.94 1.82 1,000 0 0.0
23/12/2019
1.82
 1,359,910 1.73 1.82 1.69 0 0 0
20/12/2019
1.70
 201,420 1.70 1.72 1.68 3,000 0 0.0
19/12/2019
1.70
 263,530 1.75 1.75 1.69 0 0 0
18/12/2019
1.74
 180,700 1.72 1.75 1.71 0 0 0
17/12/2019
1.72
 345,210 1.79 1.79 1.71 0 0 0
16/12/2019
1.77
 225,860 1.71 1.79 1.71 0 0 0
13/12/2019
1.72
 264,720 1.75 1.75 1.65 700 0 0.0
12/12/2019
1.77
 1,238,460 1.78 1.79 1.75 0 0 0
11/12/2019
1.81
 135,710 1.80 1.81 1.77 3,000 0 0.0
10/12/2019
1.80
 546,050 1.83 1.89 1.78 0 0 0
09/12/2019
1.79
 1,638,810 1.71 1.79 1.68 670 0 0.0
06/12/2019
1.68
 236,800 1.66 1.78 1.66 10,000 0 0.0
05/12/2019
1.78
 1,598,270 1.91 1.91 1.78 1,300 0 0.0
04/12/2019
1.91
 443,910 1.89 1.93 1.80 0 0 0
03/12/2019
1.89
 2,121,680 1.90 1.99 1.89 300 0 0.0
02/12/2019
2.04
 1,826,450 2.09 2.09 1.95 0 0 0
29/11/2019
2.09
 251,900 2.08 2.18 2.08 0 0 0
28/11/2019
2.08
 1,193,330 1.94 2.08 1.94 0 0 0
27/11/2019
1.94
 130,720 1.99 1.99 1.94 0 0 0
26/11/2019
1.99
 80,040 1.91 2.01 1.91 0 0 0
25/11/2019
1.98
 37,040 1.95 2.00 1.91 0 0 0
22/11/2019
1.96
 217,060 2.12 2.12 1.96 0 0 0
21/11/2019
2.11
 219,910 2.18 2.18 2.04 0 0 0
20/11/2019
2.18
 1,064,070 2.34 2.36 2.12 0 0 0
19/11/2019
2.27
 744,580 2.24 2.47 2.24 0 0 0
18/11/2019
2.36
 357,220 2.41 2.48 2.32 0 0 0
15/11/2019
2.48
 905,310 2.52 2.54 2.26 0 0 0
14/11/2019
2.42
 1,338,290 2.15 2.42 2.14 1,700 0 0.0
13/11/2019
2.27
 815,210 2.50 2.50 2.24 0 0 0
12/11/2019
2.34
 657,280 2.33 2.34 2.30 0 0 0
11/11/2019
2.19
 1,032,710 2.15 2.19 2.15 0 0 0
08/11/2019
2.05
 1,127,590 1.89 2.05 1.89 1,500 0 0.0
07/11/2019
1.92
 17,700 1.91 1.92 1.90 0 0 0
06/11/2019
1.92
 140,280 1.93 1.93 1.86 0 0 0
05/11/2019
1.92
 66,670 1.90 1.95 1.89 0 0 0
04/11/2019
1.94
 75,240 1.95 1.98 1.89 0 0 0
01/11/2019
1.99
 7,460 1.98 1.99 1.97 0 0 0
31/10/2019
1.99
 12,510 1.98 1.99 1.97 0 0 0
30/10/2019
1.98
 20,260 1.96 1.99 1.96 0 0 0
29/10/2019
1.99
 27,940 1.99 1.99 1.98 0 0 0
28/10/2019
1.99
 28,000 1.95 1.99 1.95 0 0 0
25/10/2019
2.00
 9,200 2.01 2.01 1.99 0 0 0
24/10/2019
2.00
 42,780 1.99 2.00 1.98 0 0 0
23/10/2019
1.99
 70,690 1.99 2.12 1.99 0 0 0
22/10/2019
1.99
 71,610 2.01 2.01 1.99 0 0 0
21/10/2019
2.01
 140,110 2.13 2.13 2.01 4,000 0 0.0
18/10/2019
2.13
 144,590 2.04 2.13 2.01 0 0 0
17/10/2019
2.01
 1,062,460 1.98 2.02 1.98 0 0 0
16/10/2019
2.00
 43,560 2.01 2.01 1.98 0 0 0
15/10/2019
2.01
 17,990 2.01 2.01 1.99 0 0 0
14/10/2019
2.01
 38,940 2.04 2.04 1.98 0 0 0
11/10/2019
2.01
 16,750 2.01 2.01 1.99 0 0 0
10/10/2019
2.01
 120,770 2.00 2.04 2.00 0 0 0
09/10/2019
2.00
 245,590 2.05 2.05 2.00 0 0 0
08/10/2019
2.01
 240,170 2.02 2.04 2.01 0 0 0
07/10/2019
2.02
 5,110 2.02 2.02 2.01 0 0 0
04/10/2019
2.02
 42,040 2.01 2.04 2.01 0 0 0
03/10/2019
2.01
 136,570 2.01 2.01 1.99 0 0 0
02/10/2019
2.01
 13,280 1.99 2.01 1.99 3,000 0 0.0
01/10/2019
2.01
 57,760 2.01 2.02 1.99 0 0 0
30/09/2019
2.01
 12,840 2.11 2.11 2.01 0 0 0
27/09/2019
2.03
 7,880 2.01 2.05 1.99 0 0 0
26/09/2019
2.01
 41,510 2.01 2.03 1.98 0 0 0
25/09/2019
2.01
 88,110 2.06 2.06 2.01 0 0 0
24/09/2019
2.02
 41,700 2.02 2.06 2.02 0 0 0
23/09/2019
2.10
 6,890 2.06 2.12 2.06 0 0 0
20/09/2019
2.06
 102,470 2.00 2.14 1.99 0 0 0
19/09/2019
2.01
 172,260 2.01 2.01 1.99 0 0 0
18/09/2019
2.01
 33,260 2.01 2.05 1.99 0 0 0
17/09/2019
1.99
 132,710 2.01 2.01 1.95 0 0 0
16/09/2019
2.04
 105,140 2.01 2.06 2.01 6,000 0 0.0
13/09/2019
2.06
 107,330 2.01 2.06 1.99 2,000 0 0.0
12/09/2019
2.01
 57,680 2.02 2.02 2.01 0 0 0
11/09/2019
2.00
 84,530 2.00 2.00 2.00 0 0 0
10/09/2019
2.00
 204,660 1.99 2.02 1.98 0 0 0
09/09/2019
1.99
 50,400 2.06 2.04 1.99 0 0 0
06/09/2019
2.04
 15,430 2.06 2.06 2.02 0 0 0
05/09/2019
2.04
 35,800 2.06 2.06 2.01 0 0 0
04/09/2019
2.04
 139,120 2.13 2.07 2.01 0 0 0
03/09/2019
2.06
 366,090 2.13 2.13 1.98 0 0 0
30/08/2019
2.12
 126,690 2.11 2.14 2.11 0 0 0
29/08/2019
2.14
 137,440 2.07 2.14 2.07 0 0 0
28/08/2019
2.12
 53,160 2.06 2.13 2.02 0 0 0
27/08/2019
2.11
 23,750 2.13 2.13 2.06 0 0 0
26/08/2019
2.11
 13,870 2.12 2.13 2.10 0 0 0
23/08/2019
2.14
 5,850 2.12 2.16 2.12 0 0 0
22/08/2019
2.13
 36,420 2.12 2.13 2.12 0 0 0
21/08/2019
2.13
 5,520 2.12 2.17 2.12 0 0 0
20/08/2019
2.17
 499,340 2.15 2.18 2.11 0 0 0
19/08/2019
2.14
 302,480 2.14 2.18 2.14 0 0 0
16/08/2019
2.14
 14,080 2.14 2.17 2.14 0 0 0

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