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

8.61
-0.05
(-0.58%)

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
(2024-10-22)
-0.78 -8.31% 1,971,500 -181,000 -1.6
8.54
9.39
8.61
2 tháng
(2024-09-23)
-1.64 -16% 3,909,900 -288,200 -2.7
8.54
10.40
8.61
3 tháng
(2024-08-23)
-1.99 -18.77% 6,206,600 -461,900 -4.5
8.54
10.60
8.61
6 tháng
(2024-05-27)
-1.59 -15.59% 55,047,200 -337,900 -3.1
8.54
11.90
8.61
12 tháng
(2023-11-27)
1.19 16.04% 151,210,100 85,204 0.3
7.39
11.90
8.61
24 tháng
(2022-12-02)
3.15 57.64% 242,460,100 151,104 0.7
4.57
11.90
8.61
36 tháng
(2021-12-07)
-0.76 -8.07% 370,807,600 174,338 1.7
4.18
12.99
8.61
60 tháng
(2019-12-18)
6.43 295.76% 736,935,570 178,178 -1.9
1.48
12.99
8.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
5.63
779,430 5.81 5.87 5.63 0 0 0
07/09/2017
5.81
1,156,520 5.69 5.82 5.72 0 0 0
06/09/2017
5.69
1,170,390 5.58 5.74 5.58 0 0 0
05/09/2017
5.58
481,520 5.56 5.59 5.56 0 0 0
01/09/2017
5.56
373,490 5.49 5.59 5.49 0 0 0
31/08/2017
5.49
200,230 5.53 5.62 5.48 0 0 0
30/08/2017
5.53
125,760 5.50 5.53 5.49 0 0 0
29/08/2017
5.50
208,040 5.52 5.58 5.50 0 0 0
28/08/2017
5.52
1,519,110 5.75 5.92 5.49 0 0 0
25/08/2017
5.75
1,192,320 5.56 5.79 5.56 0 0 0
24/08/2017
5.56
272,400 5.56 5.58 5.53 0 0 0
23/08/2017
5.56
215,720 5.53 5.58 5.50 0 0 0
22/08/2017
5.53
138,860 5.49 5.66 5.52 0 0 0
21/08/2017
5.49
238,500 5.52 5.59 5.49 0 0 0
18/08/2017
5.52
237,190 5.48 5.55 5.42 0 0 0
17/08/2017
5.48
310,030 5.54 5.58 5.48 0 0 0
16/08/2017
5.54
130,250 5.56 5.62 5.50 0 0 0
15/08/2017
5.56
186,070 5.49 5.59 5.49 0 0 0
14/08/2017
5.49
447,380 5.46 5.57 5.40 30,000 0 0.2
11/08/2017
5.46
288,730 5.46 5.46 5.36 0 0 0
10/08/2017
5.46
400,980 5.68 5.76 5.40 0 0 0
09/08/2017
5.68
984,890 6.08 6.09 5.66 1,000 0 0.0
08/08/2017
6.08
1,810,880 6.53 6.53 6.07 0 1,000 -0.0
07/08/2017
6.53
417,200 6.43 6.55 6.09 0 0 0
04/08/2017
6.43
2,027,350 6.86 7.16 6.39 0 0 0
03/08/2017
6.86
3,901,090 6.42 6.86 6.39 1,000 0 0.0
02/08/2017
6.42
503,010 6.41 6.49 6.37 0 0 0
01/08/2017
6.41
620,840 6.36 6.43 6.26 0 0 0
31/07/2017
6.36
356,160 6.33 6.36 6.23 0 0 0
28/07/2017
6.33
560,210 6.23 6.35 6.19 0 0 0
27/07/2017
6.23
338,580 6.24 6.29 6.19 0 0 0
26/07/2017
6.24
256,670 6.31 6.41 6.16 0 0 0
25/07/2017
6.31
688,290 6.15 6.36 6.12 0 0 0
24/07/2017
6.15
394,500 6.15 6.16 5.96 0 60,000 -0.5
21/07/2017
6.15
312,940 6.16 6.19 6.06 0 17,910 -0.2
20/07/2017
6.16
421,880 6.23 6.24 6.09 0 0 0
19/07/2017
6.23
929,870 5.91 6.31 5.88 0 3,000 -0.0
18/07/2017
5.91
354,330 5.91 6.02 5.79 100 0 0.0
17/07/2017
5.91
394,820 5.76 5.94 5.74 0 0 0
14/07/2017
5.76
228,670 5.76 5.80 5.39 0 0 0
13/07/2017
5.76
300,600 5.62 5.81 5.57 0 0 0
12/07/2017
5.62
160,870 5.52 5.75 5.50 0 0 0
11/07/2017
5.52
124,500 5.52 5.54 5.50 0 0 0
10/07/2017
5.52
480,800 5.54 5.56 5.49 0 0 0
07/07/2017
5.54
323,600 5.60 5.82 5.54 0 0 0
06/07/2017
5.60
311,200 5.87 6.09 5.50 0 0 0
05/07/2017
5.87
332,570 5.49 5.87 5.52 0 0 0
04/07/2017
5.49
170,850 5.49 5.52 5.48 3,000 0 0.0
03/07/2017
5.49
143,310 5.49 5.51 5.46 0 3,000 -0.0
30/06/2017
5.49
177,220 5.54 5.56 5.49 0 0 0
29/06/2017
5.54
170,000 5.55 5.56 5.52 0 0 0
28/06/2017
5.55
161,080 5.51 5.59 5.51 0 0 0
27/06/2017
5.51
146,820 5.52 5.52 5.49 0 0 0
26/06/2017
5.52
258,790 5.56 5.62 5.49 0 0 0
23/06/2017
5.56
544,050 5.48 5.76 5.46 0 0 0
22/06/2017
5.48
176,620 5.46 5.56 5.44 0 0 0
21/06/2017
5.46
184,990 5.46 5.48 5.44 0 0 0
20/06/2017
5.46
208,280 5.47 5.48 5.43 0 14,000 -0.1
19/06/2017
5.47
360,480 5.46 5.49 5.44 0 0 0
16/06/2017
5.46
206,900 5.47 5.49 5.44 0 0 0
15/06/2017
5.47
125,550 5.46 5.49 5.46 0 0 0
14/06/2017
5.46
268,520 5.52 5.53 5.44 0 0 0
13/06/2017
5.52
178,880 5.49 5.52 5.46 0 0 0
12/06/2017
5.49
317,910 5.49 5.52 5.46 0 0 0
09/06/2017
5.49
244,270 5.52 5.55 5.46 0 0 0
08/06/2017
5.52
171,580 5.49 5.56 5.47 4,700 290 0.0
07/06/2017
5.49
692,360 5.60 5.60 5.48 0 0 0
06/06/2017
5.60
383,340 5.78 5.78 5.59 0 0 0
05/06/2017
5.78
681,290 5.99 6.02 5.63 290 0 0.0
02/06/2017
5.99
2,769,190 5.89 6.24 5.90 0 0 0
01/06/2017
5.89
663,900 5.79 5.90 5.76 9,300 0 0.1
31/05/2017
5.79
565,720 5.60 5.80 5.59 0 0 0
30/05/2017
5.60
365,930 5.64 5.72 5.58 0 0 0
29/05/2017
5.64
514,210 5.41 5.69 5.42 3,000 0 0.0
26/05/2017
5.41
275,790 5.38 5.47 5.36 30,000 0 0.2
25/05/2017
5.38
297,000 5.24 5.42 5.24 0 950 -0.0
24/05/2017
5.24
201,410 5.26 5.26 5.23 0 0 0
23/05/2017
5.26
303,520 5.31 5.36 5.26 0 0 0
22/05/2017
5.31
193,300 5.22 5.46 5.25 200 0 0.0
19/05/2017
5.22
193,200 5.23 5.25 5.20 900 0 0.0
18/05/2017
5.23
409,430 5.25 5.29 5.22 0 0 0
17/05/2017
5.25
171,240 5.25 5.27 5.24 0 0 0
16/05/2017
5.25
206,860 5.23 5.29 5.23 4,000 10 0.0
15/05/2017
5.23
232,500 5.29 5.36 5.22 0 0 0
12/05/2017
5.29
266,150 5.23 5.29 5.22 0 0 0
11/05/2017
5.23
297,090 5.32 5.35 5.23 4,000 49,100 -0.4
10/05/2017
5.32
222,990 5.35 5.36 5.32 0 0 0
09/05/2017
5.35
353,800 5.48 5.48 5.32 10 214,410 -1.7
08/05/2017
5.48
223,100 5.38 5.52 5.36 26,900 0 0.2
05/05/2017
5.38
1,229,870 5.40 5.59 5.36 326,260 0 2.6
04/05/2017
5.40
478,960 5.22 5.41 5.22 199,650 0 1.6
03/05/2017
5.22
360,330 5.19 5.27 5.16 20 0 0.0
28/04/2017
5.19
440,750 5.09 5.19 5.01 0 0 0
27/04/2017
5.09
266,120 5.03 5.10 5.01 0 0 0
26/04/2017
5.03
370,950 5.02 5.04 4.99 0 0 0
25/04/2017
5.02
216,930 5.05 5.07 5.00 0 0 0
24/04/2017
5.05
281,730 5.02 5.05 5.01 0 0 0
21/04/2017
5.02
178,870 5.01 5.15 4.99 0 0 0
20/04/2017
5.01
369,900 5.04 5.06 4.99 0 0 0
19/04/2017
5.04
211,180 5.03 5.05 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |