Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2018	5.66	668,940	5.53	5.66	5.53	0	0	0
14/05/2018	5.53	434,860	5.54	5.56	5.52	0	0	0
11/05/2018	5.54	200,630	5.46	5.54	5.42	0	0	0
10/05/2018	5.46	225,150	5.44	5.48	5.39	0	0	0
09/05/2018	5.44	515,940	5.44	5.49	5.37	0	0	0
08/05/2018	5.44	303,720	5.25	5.44	5.16	0	0	0
07/05/2018	5.25	319,940	4.97	5.28	5.02	0	0	0
04/05/2018	4.97	63,470	5.32	5.38	4.97	0	0	0
03/05/2018	5.32	225,410	5.29	5.42	5.10	0	0	0
02/05/2018	5.29	50,160	5.58	5.58	5.29	0	0	0
27/04/2018	5.58	217,530	5.54	5.58	5.45	0	0	0
26/04/2018	5.54	16,190	5.59	5.59	5.29	0	0	0
24/04/2018	5.59	47,430	5.59	5.59	5.52	0	0	0
23/04/2018	5.59	51,400	5.59	5.59	5.49	0	0	0
20/04/2018	5.59	65,910	5.58	5.61	5.54	0	0	0
19/04/2018	5.58	509,830	5.44	5.58	5.39	0	0	0
18/04/2018	5.44	21,850	5.54	5.55	5.43	0	0	0
17/04/2018	5.54	443,330	5.48	5.54	5.42	0	0	0
16/04/2018	5.48	22,700	5.43	5.48	5.36	0	0	0
13/04/2018	5.43	418,610	5.54	5.56	5.41	0	10	-0
12/04/2018	5.54	369,440	5.41	5.54	5.36	8,530	0	0.1
11/04/2018	5.41	321,660	5.44	5.44	5.37	0	0	0
10/04/2018	5.44	249,850	5.45	5.48	5.36	4,810	0	0.0
09/04/2018	5.45	7,350	5.39	5.45	5.36	500	0	0.0
06/04/2018	5.39	124,140	5.42	5.42	5.37	0	0	0
05/04/2018	5.42	10,400	5.39	5.43	5.36	0	0	0
04/04/2018	5.39	11,780	5.42	5.42	5.39	0	0	0
03/04/2018	5.42	123,030	5.42	5.48	5.39	0	0	0
02/04/2018	5.42	150,830	5.48	5.49	5.42	0	0	0
30/03/2018	5.48	170,610	5.46	5.48	5.36	0	0	0
29/03/2018	5.46	322,130	5.49	5.52	5.39	0	0	0
28/03/2018	5.49	428,260	5.48	5.51	5.48	0	0	0
27/03/2018	5.48	215,550	5.54	5.55	5.39	0	0	0
26/03/2018	5.54	213,510	5.42	5.54	5.41	0	0	0
23/03/2018	5.42	231,150	5.45	5.45	5.23	0	0	0
22/03/2018	5.45	209,560	5.46	5.46	5.44	0	0	0
21/03/2018	5.46	190,980	5.44	5.46	5.42	0	0	0
20/03/2018	5.44	170,380	5.46	5.48	5.44	0	0	0
19/03/2018	5.46	56,800	5.54	5.54	5.44	0	0	0
16/03/2018	5.54	33,560	5.54	5.54	5.49	0	0	0
15/03/2018	5.54	17,620	5.54	5.54	5.46	0	0	0
14/03/2018	5.54	368,320	5.56	5.60	5.48	0	0	0
13/03/2018	5.56	33,480	5.56	5.56	5.49	0	0	0
12/03/2018	5.56	206,180	5.56	5.60	5.49	0	1,180	-0.0
09/03/2018	5.56	25,520	5.56	5.59	5.52	0	0	0
08/03/2018	5.56	74,650	5.48	5.56	5.43	0	0	0
07/03/2018	5.48	57,140	5.52	5.54	5.39	0	0	0
06/03/2018	5.52	338,150	5.62	5.62	5.38	0	0	0
05/03/2018	5.62	41,100	5.70	5.70	5.62	30,000	0	0.3
02/03/2018	5.70	58,630	5.76	5.79	5.59	0	0	0
01/03/2018	5.76	2,021,200	5.76	6.03	5.74	0	0	0
28/02/2018	5.76	138,310	5.78	5.79	5.69	0	0	0
27/02/2018	5.78	148,080	5.82	5.82	5.64	0	136,430	-1.2
26/02/2018	5.82	480,120	5.82	5.82	5.76	0	0	0
23/02/2018	5.82	219,410	5.68	5.82	5.66	0	0	0
22/02/2018	5.68	371,020	5.66	5.69	5.54	0	0	0
21/02/2018	5.66	38,120	5.66	5.76	5.54	0	0	0
13/02/2018	5.66	174,140	5.66	5.66	5.49	30,000	145,580	-1.0
12/02/2018	5.66	587,300	5.52	5.66	5.52	1,000	16,670	-0.1
09/02/2018	5.52	335,100	5.55	5.59	5.46	0	20	-0.0
08/02/2018	5.55	58,090	5.55	5.62	5.49	12,510	0	0.1
07/02/2018	5.55	436,680	5.55	5.62	5.42	0	0	0
06/02/2018	5.55	157,170	5.56	5.56	5.17	20	0	0.0
05/02/2018	5.56	79,040	5.64	5.64	5.54	10,000	0	0.1
02/02/2018	5.64	47,810	5.66	5.68	5.59	20	0	0.0
01/02/2018	5.66	88,160	5.62	5.69	5.56	30,000	0	0.3
31/01/2018	5.62	249,770	5.57	5.62	5.56	0	0	0
30/01/2018	5.57	866,460	5.64	5.64	5.53	0	0	0
29/01/2018: Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
29/01/2018	5.64	116,890	6.19	6.19	5.59	0	0	0
26/01/2018	5.70	580,010	5.85	5.85	5.62	0	0	0
25/01/2018	5.85	918,400	5.86	5.89	5.72	0	0	0
22/01/2018	5.86	121,480	5.78	5.86	5.76	0	0	0
19/01/2018	5.78	160,900	5.74	5.78	5.69	0	0	0
18/01/2018	5.74	116,410	5.69	5.78	5.69	0	0	0
17/01/2018	5.69	178,470	5.69	5.75	5.66	0	0	0
16/01/2018	5.69	116,750	5.79	5.79	5.69	0	0	0
15/01/2018	5.79	202,600	5.79	5.82	5.69	0	0	0
12/01/2018	5.79	126,870	5.77	5.82	5.72	0	0	0
11/01/2018	5.77	275,330	5.64	5.87	5.62	0	192,340	-1.6
10/01/2018	5.64	151,980	5.62	5.64	5.59	0	0	0
09/01/2018	5.62	112,310	5.60	5.63	5.52	0	0	0
08/01/2018	5.60	153,590	5.54	5.60	5.54	0	0	0
05/01/2018	5.54	257,270	5.55	5.56	5.52	0	0	0
04/01/2018	5.55	224,870	5.55	5.56	5.50	0	0	0
03/01/2018	5.55	171,530	5.56	5.59	5.54	0	0	0
02/01/2018	5.56	144,620	5.54	5.65	5.52	0	500	-0.0
29/12/2017	5.54	152,400	5.54	5.62	5.53	10	0	0
28/12/2017	5.54	320,630	5.56	5.56	5.54	0	0	0
27/12/2017	5.56	209,150	5.55	5.58	5.55	0	0	0
26/12/2017	5.55	99,740	5.56	5.57	5.54	0	0	0
25/12/2017	5.56	250,420	5.56	5.60	5.55	1,200	0	0.0
22/12/2017	5.56	246,620	5.57	5.62	5.53	0	0	0
21/12/2017	5.57	349,120	5.57	5.60	5.52	0	0	0
20/12/2017	5.57	223,000	5.60	5.60	5.56	0	0	0
19/12/2017	5.60	288,140	5.62	5.64	5.56	0	0	0
18/12/2017	5.62	259,110	5.58	5.62	5.56	0	0	0
15/12/2017	5.58	179,010	5.60	5.61	5.54	0	0	0
14/12/2017	5.60	189,300	5.58	5.60	5.57	0	0	0
13/12/2017	5.58	296,600	5.52	5.61	5.52	0	0	0
12/12/2017	5.52	251,890	5.56	5.57	5.46	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.10	-1.28%	236,800	-3,300	-0.0	7.70 7.81 7.70
2 tháng (2025-10-17)	-0.45	-5.52%	631,800	-15,100	-0.1	7.55 8.15 7.70
3 tháng (2025-09-17)	-0.69	-8.22%	1,433,200	-16,700	-0.1	7.55 8.39 7.70
6 tháng (2025-06-19)	0.50	6.94%	8,097,400	20,200	0.0	7.17 8.46 7.70
12 tháng (2024-12-23)	-1.28	-14.25%	15,913,900	8,100	-0.1	6.16 9.04 7.70
24 tháng (2023-12-27)	-0.14	-1.79%	154,198,600	-44,196	-0.9	6.16 11.90 7.70
36 tháng (2023-01-03)	2.97	62.85%	256,767,200	62,204	0.0	4.73 11.90 7.70
60 tháng (2021-01-11)	5.55	257.57%	605,292,800	39,138	-3.2	1.78 12.99 7.70

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

THỐNG KÊ GIAO DỊCH