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

5.75
0.11
(1.95%)
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)
11/06/2026
6.95
 19,900 6.98 6.98 6.85 0 0 0
10/06/2026
6.98
 22,500 6.99 7 6.92 0 0 0
09/06/2026
6.99
 41,200 7.01 7.02 6.90 0 0 0
08/06/2026
7.01
 11,200 7.08 7.08 6.90 0 300 0.0
05/06/2026
7.01
 222,100 7.10 7.15 6.95 2,000 0 0.0
04/06/2026
7.01
 267,500 6.70 7.10 6.26 0 1,400 0.0
03/06/2026
6.73
 71,400 6.61 6.74 6.52 300 0 0.0
02/06/2026
6.74
 37,300 6.60 6.75 6.50 0 300 0.0
01/06/2026
6.68
 123,600 6.60 6.68 6.57 1,400 28,400 -0.2
29/05/2026
6.69
 85,200 6.67 6.69 6.51 0 600 0.0
28/05/2026
6.67
 92,400 6.60 6.71 6.50 3,300 500 0.0
27/05/2026
6.60
 35,900 6.72 6.72 6.50 300 600 0.0
26/05/2026
6.72
 303,000 6.60 6.75 6.59 1,000 600 0.0
25/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
25/05/2026
6.59
 205,500 6.49 6.59 6.44 500 32,100 -0.2
22/05/2026
6.44
 84,500 6.27 6.44 6.23 200 100 0.0
21/05/2026
6.28
 125,500 6.30 6.30 6.24 1,000 0 0.0
20/05/2026
6.30
 46,300 6.33 6.33 6.16 1,600 0 0.0
19/05/2026
6.32
 7,900 6.32 6.32 6.26 200 0 0.0
18/05/2026
6.32
 4,700 6.32 6.32 6.26 400 0 0.0
15/05/2026
6.32
 34,100 6.24 6.32 6.20 0 0 0
14/05/2026
6.32
 7,000 6.30 6.32 6.25 0 0 0
13/05/2026
6.30
 38,500 6.36 6.38 6.26 0 0 0
12/05/2026
6.36
 7,000 6.37 6.37 6.27 0 0 0
11/05/2026
6.36
 7,200 6.36 6.36 6.25 0 0 0
08/05/2026
6.36
 5,000 6.38 6.38 6.27 0 0 0
07/05/2026
6.38
 8,200 6.41 6.42 6.26 0 0 0
06/05/2026
6.39
 20,800 6.32 6.39 6.24 0 0 0
05/05/2026
6.28
 202,500 6.40 6.40 6.24 0 0 0
04/05/2026
6.40
 4,700 6.40 6.40 6.39 0 0 0
29/04/2026
6.43
 69,000 6.30 6.44 6.29 0 0 0
28/04/2026
6.30
 369,800 6.25 6.30 6.08 0 0 0
24/04/2026
6.39
 27,500 6.30 6.39 6.24 0 0 0
23/04/2026
6.34
 11,300 6.42 6.42 6.30 0 0 0
22/04/2026
6.38
 15,100 6.40 6.40 6.29 0 0 0
21/04/2026
6.40
 32,000 6.32 6.43 6.30 0 0 0
20/04/2026
6.44
 37,800 6.43 6.44 6.40 0 1,200 0.0
17/04/2026
6.46
 17,200 6.51 6.52 6.41 0 0 0
16/04/2026
6.49
 33,200 6.51 6.52 6.47 0 0 0
15/04/2026
6.48
 219,600 6.40 6.56 6.37 1,200 0 0.0
14/04/2026
6.36
 3,000 6.38 6.38 6.34 0 0 0
13/04/2026
6.37
 6,700 6.38 6.39 6.09 0 0 0
10/04/2026
6.38
 6,300 6.40 6.40 6.26 0 0 0
09/04/2026
6.36
 7,600 6.38 6.38 6.36 0 0 0
08/04/2026
6.32
 11,100 6.62 6.62 6.32 0 0 0
07/04/2026
6.22
 8,700 6.21 6.22 6.16 0 0 0
06/04/2026
6.22
 7,300 6.22 6.22 6.21 0 0 0
03/04/2026
6.21
 15,400 6.17 6.30 6.17 0 0 0
02/04/2026
6.32
 4,800 6.26 6.32 6.13 0 0 0
01/04/2026
6.29
 16,100 6.36 6.36 6.24 0 1,200 0.0
31/03/2026
6.35
 7,500 6.32 6.35 6.24 0 0 0
30/03/2026
6.34
 1,300 6.36 6.36 6.32 0 0 0
27/03/2026
6.38
 9,300 6.24 6.38 6.16 0 600 0.0
26/03/2026
6.16
 2,800 6.15 6.33 6.15 700 0 0.0
25/03/2026
6.32
 10,700 6.35 6.35 6.08 1,100 0 0.0
24/03/2026
6.32
 14,600 6.16 6.35 6.16 0 0 0
23/03/2026
6.34
 7,300 6.01 6.34 6.01 0 0 0
20/03/2026
6.34
 6,000 6.34 6.34 6.24 0 2,200 0.0
19/03/2026
6.34
 100 6.34 6.34 6.34 0 0 0
18/03/2026
6.34
 13,100 6.39 6.39 6.28 0 0 0
17/03/2026
6.34
 9,100 6.32 6.36 6.28 0 0 0
16/03/2026
6.34
 15,200 6.32 6.37 6.28 0 0 0
13/03/2026
6.28
 39,200 6.32 6.38 6.28 0 200 0.0
12/03/2026
6.38
 19,600 6.38 6.38 6.28 0 0 0
11/03/2026
6.38
 5,700 6.32 6.39 6.32 0 400 0.0
10/03/2026
6.32
 32,300 5.76 6.35 5.76 0 500 0.0
09/03/2026
6.12
 14,800 6.32 6.32 6.06 0 600 0.0
06/03/2026
6.50
 51,400 6.50 6.53 6.40 0 0 0
05/03/2026
6.54
 41,300 6.63 6.63 6.54 0 100 0.0
04/03/2026
6.60
 92,700 6.60 6.64 6.44 0 0 0
03/03/2026
6.60
 29,600 6.56 6.62 6.56 0 0 0
02/03/2026
6.62
 44,100 6.62 6.62 6.56 0 0 0
27/02/2026
6.62
 18,500 6.64 6.64 6.56 0 0 0
26/02/2026
6.60
 25,000 6.58 6.61 6.56 0 0 0
25/02/2026
6.58
 34,700 6.58 6.62 6.53 0 0 0
24/02/2026
6.58
 35,500 6.52 6.61 6.52 0 0 0
23/02/2026
6.54
 54,900 6.48 6.56 6.40 900 0 0.0
13/02/2026
6.40
 13,700 6.34 6.44 6.34 0 0 0
12/02/2026
6.32
 22,700 6.36 6.36 6.26 0 0 0
11/02/2026
6.32
 29,800 6.24 6.32 6.24 0 0 0
10/02/2026
6.22
 26,300 6.18 6.23 6.18 0 0 0
09/02/2026
6.18
 23,800 6.17 6.21 6.16 1,500 0 0.0
06/02/2026
6.16
 38,200 6.22 6.22 6.16 0 0 0
05/02/2026
6.18
 49,600 6.22 6.24 6.16 0 0 0
04/02/2026
6.24
 28,900 6.22 6.25 6.19 0 0 0
03/02/2026
6.22
 34,100 6.19 6.22 6.16 1,000 0 0.0
02/02/2026
6.19
 19,800 6.19 6.19 6.16 0 0 0
30/01/2026
6.19
 16,500 6.18 6.19 6.15 0 0 0
29/01/2026
6.18
 32,100 6.18 6.19 6.16 0 0 0
28/01/2026
6.18
 23,800 6.12 6.18 6.12 700 0 0.0
27/01/2026
6.12
 27,400 6.08 6.14 6.08 0 0 0
26/01/2026
6.04
 52,800 6.10 6.10 6.04 0 0 0
23/01/2026
6.10
 75,500 6.04 6.10 6.04 0 0 0
22/01/2026
6.04
 48,400 6.04 6.06 6.02 0 0 0
21/01/2026
5.98
 151,600 6.01 6.02 5.98 0 0 0
20/01/2026
6
 39,800 6.05 6.07 6 100 0 0.0
19/01/2026
6.06
 66,000 6.02 6.06 6 0 0 0
16/01/2026
6.02
 93,900 6.03 6.03 5.98 0 0 0
15/01/2026
6.03
 54,500 6.04 6.06 5.96 0 0 0
14/01/2026
6.04
 42,900 6 6.05 6 0 0 0
13/01/2026
6.04
 30,900 5.94 6.04 5.93 0 0 0

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