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

8.61
-0.05
(-0.58%)
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
(2024-10-21) 		-1.07 -11% 1,940,900 -179,200 -1.6
8.54
9.73
8.66
2 tháng
(2024-09-23) 		-1.59 -15.51% 3,851,900 -282,600 -2.6
8.54
10.40
8.66
3 tháng
(2024-08-22) 		-1.54 -15.10% 6,343,000 -480,400 -4.7
8.54
10.60
8.66
6 tháng
(2024-05-24) 		-1.34 -13.40% 56,260,800 -427,300 -4.0
8.54
11.90
8.66
12 tháng
(2023-11-27) 		1.24 16.71% 151,152,100 90,804 0.4
7.39
11.90
8.66
24 tháng
(2022-12-01) 		3.28 61.10% 242,744,800 156,704 0.8
4.57
11.90
8.66
36 tháng
(2021-12-06) 		-0.45 -4.92% 371,359,200 169,838 1.6
4.18
12.99
8.66
60 tháng
(2019-12-17) 		6.51 302.15% 737,222,780 183,778 -1.9
1.48
12.99
8.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
11.45
 417,100 11.50 11.65 11.40 6,800 3,500 0.0
01/07/2024
11.50
 433,000 11.35 11.55 11.35 21,800 4,500 0.2
28/06/2024
11.35
 1,097,500 11.35 11.45 11.30 0 0 0
27/06/2024
11.35
 786,200 11.45 11.55 11.20 4,200 12,700 -0.1
26/06/2024
11.45
 780,400 11.25 11.50 11.25 111,200 5,500 1.2
25/06/2024
11.25
 1,235,600 11.05 11.35 10.75 177,900 86,400 1.0
24/06/2024
11.10
 1,935,800 11.90 11.90 11.10 158,800 57,600 1.1
21/06/2024
11.90
 1,362,900 11.90 12.25 11.60 84,100 162,000 -1.0
20/06/2024
11.65
 2,135,700 10.90 11.65 10.90 87,400 41,300 0.5
19/06/2024
10.90
 1,478,400 11.55 11.55 10.90 77,600 41,200 0.4
18/06/2024
11.40
 911,600 11.60 11.70 11.20 50,300 39,000 0.1
17/06/2024
11.35
 3,576,200 10.70 11.35 10.70 154,500 126,000 0.3
14/06/2024
10.65
 1,500,800 10.40 10.70 10.35 346,000 1,700 3.6
13/06/2024
10.45
 512,100 10.55 10.55 10.25 10,800 57,000 -0.5
12/06/2024
10.45
 686,800 10.20 10.50 10.10 15,300 75,000 -0.6
11/06/2024
10.15
 1,184,900 10.45 10.55 10.10 19,000 136,700 -1.2
10/06/2024
10.50
 722,300 10.65 10.70 10.50 100,200 16,600 0.9
07/06/2024
10.60
 557,100 10.60 10.70 10.45 97,900 1,000 1.0
06/06/2024
10.50
 1,391,300 10.60 10.65 10.45 66,800 61,200 0.1
05/06/2024
10.45
 1,305,000 10.45 10.90 10.40 71,400 49,300 0.2
04/06/2024
10.45
 637,800 10.35 10.55 10.35 13,100 6,900 0.1
03/06/2024
10.35
 896,700 10.40 10.55 10.25 159,800 29,900 1.4
31/05/2024
10.25
 500,100 10.30 10.50 10.20 3,000 49,900 -0.5
30/05/2024
10.40
 939,800 10.35 10.50 10 9,600 101,700 -0.9
29/05/2024
10.55
 1,446,300 10.40 10.80 10.25 248,900 19,300 2.4
28/05/2024
10.35
 796,900 10.20 10.45 10.05 81,700 53,600 0.3
27/05/2024
10.20
 554,400 10.05 10.20 9.92 36,100 20,800 0.2
24/05/2024
10
 1,271,600 10.15 10.25 9.85 69,700 164,700 -0.9
23/05/2024
10.25
 801,500 10.15 10.30 9.95 39,400 66,400 -0.3
22/05/2024
10.15
 973,900 10.40 10.55 10.15 8,800 56,100 -0.5
21/05/2024
10.40
 1,075,600 10.50 10.55 10.20 34,400 173,200 -1.4
20/05/2024
10.45
 2,645,000 9.77 10.45 9.77 280,400 12,000 2.7
17/05/2024
9.77
 709,000 9.83 9.83 9.73 0 21,100 -0.2
16/05/2024
9.82
 538,700 9.76 9.89 9.75 37,900 0 0.4
15/05/2024
9.73
 743,900 9.79 9.88 9.70 33,400 7,100 0.3
14/05/2024
9.82
 373,100 9.83 9.83 9.70 23,300 100 0.2
13/05/2024
9.83
 711,900 9.95 9.95 9.71 0 43,300 -0.4
10/05/2024
9.84
 485,000 10.20 10.20 9.78 0 124,500 -1.2
09/05/2024
10
 1,101,600 9.90 10.25 9.81 69,800 57,200 0.1
08/05/2024
9.86
 470,300 9.85 9.89 9.70 42,300 5,400 0.4
07/05/2024
9.85
 513,100 9.74 9.97 9.71 19,300 31,600 -0.1
06/05/2024
9.70
 368,600 9.67 9.70 9.60 90,100 4,100 0.8
03/05/2024
9.54
 398,000 9.49 9.61 9.41 18,400 4,000 0.1
02/05/2024
9.41
 650,400 9.54 9.63 9.40 3,500 98,100 -0.9
26/04/2024
9.64
 247,700 9.57 9.70 9.49 15,400 10,400 0.0
25/04/2024
9.69
 446,000 9.75 9.75 9.52 900 38,800 -0.4
24/04/2024
9.77
 1,033,400 9.55 9.80 9.40 245,900 3,200 2.3
23/04/2024
9.40
 815,300 9.80 9.80 9.35 0 70,700 -0.7
22/04/2024
9.80
 411,400 9.81 9.89 9.67 0 86,600 -0.8
19/04/2024
9.70
 1,018,700 9.95 10.25 9.70 5,000 39,200 -0.3
17/04/2024
9.76
 273,900 9.95 9.98 9.60 3,300 6,700 -0.0
16/04/2024
9.76
 956,600 10.15 10.20 9.51 92,400 58,400 0.3
15/04/2024
10.15
 874,300 10.70 10.90 10.15 14,200 83,700 -0.7
12/04/2024
10.90
 644,400 10.70 11 10.60 58,200 14,000 0.5
11/04/2024
10.60
 479,500 10.45 10.60 10.35 61,100 9,600 0.5
10/04/2024
10.60
 279,100 10.55 10.65 10.50 4,900 8,900 -0.0
09/04/2024
10.55
 517,100 10.65 10.65 10.35 44,500 37,500 0.1
08/04/2024
10.55
 649,400 10.85 10.85 10.55 17,900 27,900 -0.1
05/04/2024
10.85
 1,344,900 10.85 10.85 10.50 22,100 149,500 -1.4
04/04/2024
10.95
 789,400 11.10 11.10 10.70 2,100 183,400 -2.0
03/04/2024
11.10
 839,500 11.20 11.35 11 15,100 114,400 -1.1
02/04/2024
11.20
 866,600 11.05 11.20 10.90 115,400 10,000 1.2
01/04/2024
11.10
 778,700 11.35 11.35 11 1,000 98,300 -1.1
29/03/2024
11.35
 946,400 11.10 11.50 11 41,000 41,400 -0.0
28/03/2024
11.10
 750,000 11.25 11.30 10.85 28,200 24,800 0.0
27/03/2024
11.20
 1,097,500 11.15 11.25 11 72,900 50,600 0.2
26/03/2024
10.95
 2,008,900 10.25 10.95 10.15 150,700 17,100 1.4
25/03/2024
10.25
 514,100 10.25 10.35 10.05 28,300 98,400 -0.7
22/03/2024
10.25
 484,600 10.35 10.40 10.10 25,100 4,300 0.2
21/03/2024
10.30
 752,300 10.30 10.35 10.05 212,400 1,000 2.2
20/03/2024
10.15
 448,300 10 10.20 9.93 41,300 44,200 -0.0
19/03/2024
10
 471,800 10.10 10.15 9.94 6,500 106,000 -1.0
18/03/2024
10.10
 1,365,500 10.50 10.60 9.90 21,400 145,100 -1.3
15/03/2024
10.50
 507,500 10.50 10.50 10.20 29,800 13,200 0.2
14/03/2024
10.45
 1,377,200 10.25 10.70 10.15 343,900 17,300 3.4
13/03/2024
10.20
 700,900 10.10 10.25 9.98 106,600 13,600 0.9
12/03/2024
10
 631,300 9.99 10 9.80 21,800 39,900 -0.2
11/03/2024
9.87
 488,500 9.91 10.15 9.87 26,500 85,800 -0.6
08/03/2024
9.95
 1,087,700 10.20 10.20 9.93 44,500 123,900 -0.8
07/03/2024
10.10
 925,400 10.35 10.35 10.10 4,800 106,800 -1.0
06/03/2024
10.15
 615,800 10.55 10.55 10.10 26,500 29,800 -0.0
05/03/2024
10.55
 1,733,800 10.15 10.80 10.05 135,100 79,800 0.6
04/03/2024
10.20
 1,509,800 9.84 10.20 9.84 288,300 31,800 2.6
01/03/2024
9.85
 604,400 9.99 9.99 9.83 0 32,300 -0.3
29/02/2024
9.99
 898,400 10.05 10.10 9.82 0 122,100 -1.2
28/02/2024
10.10
 780,600 10.20 10.20 9.96 9,900 76,600 -0.7
27/02/2024
10.20
 1,029,200 10.25 10.25 9.95 59,000 71,300 -0.1
26/02/2024
10.15
 1,173,300 10 10.15 9.82 43,300 76,300 -0.3
23/02/2024
10
 1,134,900 10.20 10.35 9.92 12,800 53,700 -0.4
22/02/2024
10.25
 855,200 10.35 10.35 10 13,000 30,900 -0.2
21/02/2024
10.35
 809,600 10.30 10.35 10.05 27,500 46,700 -0.2
20/02/2024
10.30
 589,200 10.35 10.45 10.15 0 34,900 -0.4
19/02/2024
10.40
 1,716,800 9.95 10.55 9.90 282,300 52,200 2.3
16/02/2024
9.92
 864,600 9.95 10 9.72 10,000 83,400 -0.7
15/02/2024
10
 621,500 10 10.20 9.90 30,200 30,800 -0.0
07/02/2024
9.99
 800,400 9.72 10 9.72 45,260 20,600 0.2
06/02/2024
9.87
 819,700 10 10.15 9.70 3,500 117,600 -1.1
05/02/2024
9.85
 1,089,600 9.56 9.88 9.46 118,200 300 1.1
02/02/2024
9.56
 713,100 9.60 9.70 9.41 15,400 65,156 -0.5
01/02/2024
9.58
 1,247,100 9.50 9.75 9.35 161,400 171,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |