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)
15/08/2019
2.17
 136,540 2.14 2.17 2.13 0 0 0
14/08/2019
2.18
 155,400 2.21 2.21 2.15 0 0 0
13/08/2019
2.15
 23,750 2.15 2.15 2.13 0 0 0
12/08/2019
2.15
 83,740 2.18 2.18 2.15 0 0 0
09/08/2019
2.18
 83,520 2.21 2.27 2.13 0 0 0
08/08/2019
2.19
 139,070 2.20 2.21 2.18 0 0 0
07/08/2019
2.21
 17,230 2.22 2.24 2.13 0 0 0
06/08/2019
2.14
 18,960 2.22 2.33 2.12 0 0 0
05/08/2019
2.18
 55,160 2.24 2.24 2.18 0 0 0
02/08/2019
2.21
 38,430 2.18 2.22 2.13 0 0 0
01/08/2019
2.16
 170,900 2.27 2.27 2.16 0 0 0
31/07/2019
2.27
 39,290 2.36 2.36 2.27 0 0 0
30/07/2019
2.27
 104,160 2.42 2.43 2.27 0 0 0
29/07/2019
2.40
 441,670 2.40 2.41 2.38 0 0 0
26/07/2019
2.25
 74,490 2.24 2.26 2.24 0 0 0
25/07/2019
2.26
 55,660 2.25 2.27 2.24 0 0 0
24/07/2019
2.22
 29,240 2.24 2.24 2.19 0 0 0
23/07/2019
2.21
 18,950 2.21 2.21 2.19 0 0 0
22/07/2019
2.21
 63,430 2.19 2.22 2.19 0 0 0
19/07/2019
2.21
 19,820 2.20 2.22 2.20 1,000 0 0.0
18/07/2019
2.19
 5,090 2.24 2.24 2.19 0 0 0
17/07/2019
2.22
 363,080 2.21 2.25 2.21 0 0 0
16/07/2019
2.26
 435,650 2.27 2.28 2.24 0 0 0
15/07/2019
2.27
 29,850 2.19 2.28 2.24 0 0 0
12/07/2019
2.24
 14,520 2.19 2.28 2.19 0 0 0
11/07/2019
2.25
 127,150 2.19 2.30 2.18 0 0 0
10/07/2019
2.18
 14,040 2.19 2.20 2.18 0 0 0
09/07/2019
2.17
 84,770 2.15 2.19 2.15 0 0 0
08/07/2019
2.15
 15,870 2.15 2.18 2.14 0 0 0
05/07/2019
2.15
 4,720 2.15 2.21 2.15 40 0 0.0
04/07/2019
2.23
 144,660 2.14 2.24 2.14 0 0 0
03/07/2019
2.21
 210,500 2.14 2.23 2.13 0 0 0
02/07/2019
2.17
 26,240 2.17 2.24 2.17 0 0 0
01/07/2019
2.24
 320,960 2.24 2.24 2.18 0 0 0
28/06/2019
2.10
 469,860 2.10 2.12 2.10 0 0 0
27/06/2019
2.12
 27,670 2.12 2.13 2.12 0 0 0
26/06/2019
2.12
 823,750 2.12 2.17 2.12 0 0 0
25/06/2019
2.17
 28,130 2.13 2.22 2.13 0 0 0
24/06/2019
2.13
 82,470 2.24 2.24 2.13 0 0 0
21/06/2019
2.27
 12,540 2.26 2.27 2.24 0 0 0
20/06/2019
2.26
 97,390 2.22 2.26 2.22 0 0 0
19/06/2019
2.24
 37,230 2.24 2.28 2.24 0 0 0
18/06/2019
2.25
 107,140 2.25 2.27 2.24 0 0 0
17/06/2019
2.25
 151,050 2.25 2.26 2.25 0 0 0
14/06/2019
2.32
 87,470 2.24 2.33 2.24 0 0 0
13/06/2019
2.25
 55,500 2.25 2.25 2.24 0 0 0
12/06/2019
2.26
 37,340 2.26 2.27 2.26 0 0 0
11/06/2019
2.26
 228,960 2.27 2.27 2.24 0 0 0
10/06/2019
2.27
 37,680 2.25 2.27 2.25 0 0 0
07/06/2019
2.25
 39,180 2.30 2.30 2.25 0 0 0
06/06/2019
2.30
 57,290 2.26 2.32 2.26 0 0 0
05/06/2019
2.32
 37,800 2.26 2.34 2.24 0 0 0
04/06/2019
2.25
 47,880 2.24 2.27 2.24 0 0 0
03/06/2019
2.25
 100,930 2.25 2.31 2.25 0 0 0
31/05/2019
2.30
 78,830 2.47 2.47 2.30 0 0 0
30/05/2019
2.32
 81,770 2.30 2.36 2.30 0 0 0
29/05/2019
2.33
 208,770 2.37 2.41 2.28 210 0 0.0
28/05/2019
2.40
 136,220 2.47 2.49 2.40 0 0 0
27/05/2019
2.47
 144,990 2.48 2.54 2.47 0 0 0
24/05/2019
2.51
 1,178,600 2.55 2.70 2.47 0 0 0
23/05/2019
2.55
 43,360 2.54 2.55 2.51 0 0 0
22/05/2019
2.53
 299,320 2.53 2.55 2.51 0 0 0
21/05/2019
2.51
 150,540 2.49 2.51 2.47 0 0 0
20/05/2019
2.49
 170,810 2.51 2.51 2.49 0 0 0
17/05/2019
2.51
 70,240 2.51 2.53 2.51 0 0 0
16/05/2019
2.53
 201,720 2.51 2.55 2.50 0 0 0
15/05/2019
2.51
 146,830 2.48 2.54 2.48 0 0 0
14/05/2019
2.48
 261,410 2.51 2.51 2.48 0 0 0
13/05/2019
2.51
 271,340 2.51 2.55 2.49 0 0 0
10/05/2019
2.51
 331,310 2.51 2.57 2.49 0 0 0
09/05/2019
2.51
 62,360 2.51 2.60 2.50 0 0 0
08/05/2019
2.51
 113,430 2.51 2.51 2.47 0 0 0
07/05/2019
2.53
 97,290 2.51 2.58 2.51 0 0 0
06/05/2019
2.51
 246,610 2.61 2.61 2.48 90 0 0.0
03/05/2019
2.63
 212,230 2.64 2.67 2.63 0 8,000 0.0
02/05/2019
2.65
 145,220 2.75 2.77 2.63 0 0 0
26/04/2019
2.77
 252,280 2.87 2.94 2.75 0 0 0
25/04/2019
2.87
 1,094,260 2.81 2.92 2.81 0 0 0
24/04/2019
2.81
 832,110 2.63 2.81 2.63 0 0 0
23/04/2019
2.63
 162,380 2.63 2.65 2.61 0 0 0
22/04/2019
2.62
 89,340 2.63 2.63 2.60 0 0 0
19/04/2019
2.63
 110,580 2.65 2.66 2.63 0 0 0
18/04/2019
2.64
 121,130 2.65 2.67 2.63 0 0 0
17/04/2019
2.65
 167,040 2.62 2.67 2.62 0 0 0
16/04/2019
2.65
 85,180 2.66 2.67 2.60 0 0 0
12/04/2019
2.66
 96,980 2.67 2.67 2.65 0 0 0
11/04/2019
2.67
 85,190 2.65 2.68 2.65 0 0 0
10/04/2019
2.65
 126,200 2.68 2.69 2.60 0 0 0
09/04/2019
2.69
 132,320 2.72 2.72 2.68 0 0 0
08/04/2019
2.71
 103,460 2.70 2.71 2.67 30 0 0.0
05/04/2019
2.70
 126,460 2.70 2.71 2.69 0 0 0
04/04/2019
2.71
 65,490 2.71 2.71 2.67 0 0 0
03/04/2019
2.71
 699,960 2.70 2.74 2.70 0 0 0
02/04/2019
2.71
 378,930 2.71 2.74 2.71 0 0 0
01/04/2019
2.71
 109,950 2.68 2.77 2.68 0 0 0
29/03/2019
2.71
 91,330 2.69 2.71 2.68 0 0 0
28/03/2019
2.71
 118,390 2.71 2.71 2.68 0 0 0
27/03/2019
2.71
 115,650 2.68 2.74 2.68 0 0 0
26/03/2019
2.70
 331,280 2.68 2.77 2.68 0 0 0
25/03/2019
2.71
 373,830 2.77 2.78 2.67 0 0 0

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