Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/12/2017	5.62	209,200	5.62	5.62	5.52	0	0	0
06/12/2017	5.62	176,790	5.62	5.62	5.59	0	0	0
05/12/2017	5.62	220,800	5.66	5.66	5.58	0	1,300	-0.0
04/12/2017	5.66	572,630	5.82	5.85	5.66	0	185,320	-1.6
01/12/2017	5.82	253,870	5.86	5.86	5.76	0	0	0
30/11/2017	5.86	241,490	5.86	5.87	5.76	0	0	0
29/11/2017	5.86	290,350	5.82	5.88	5.82	0	0	0
28/11/2017	5.82	390,130	5.79	5.84	5.79	0	0	0
27/11/2017	5.79	387,890	5.69	5.79	5.68	0	0	0
24/11/2017	5.69	306,710	5.66	5.69	5.62	0	0	0
23/11/2017	5.66	303,900	5.67	5.70	5.52	0	100,000	-0.8
22/11/2017	5.67	135,250	5.67	5.67	5.64	0	0	0
21/11/2017	5.67	159,030	5.66	5.69	5.64	0	0	0
20/11/2017	5.66	198,170	5.62	5.68	5.62	0	100	-0.0
17/11/2017	5.62	125,840	5.66	5.66	5.62	0	0	0
16/11/2017	5.66	174,290	5.64	5.67	5.62	0	0	0
15/11/2017	5.64	159,170	5.60	5.65	5.59	0	0	0
14/11/2017	5.60	134,470	5.62	5.62	5.58	0	0	0
13/11/2017	5.62	343,830	5.66	5.69	5.56	0	0	0
10/11/2017	5.66	598,980	5.86	5.86	5.66	0	0	0
09/11/2017	5.86	586,230	5.92	5.99	5.86	0	0	0
08/11/2017	5.92	698,770	5.92	5.99	5.86	0	0	0
07/11/2017	5.92	659,220	5.75	5.92	5.72	0	0	0
06/11/2017	5.75	301,210	5.72	5.76	5.69	0	0	0
03/11/2017	5.72	372,390	5.81	5.81	5.66	0	0	0
02/11/2017	5.81	415,800	5.86	5.87	5.69	0	0	0
01/11/2017	5.86	668,510	6.04	6.09	5.86	0	0	0
31/10/2017	6.04	1,356,160	5.68	6.07	5.68	0	0	0
30/10/2017	5.68	254,040	5.68	5.72	5.67	40,000	0	0.3
27/10/2017	5.68	309,170	5.64	5.69	5.64	0	0	0
26/10/2017	5.64	342,560	5.68	5.72	5.56	0	0	0
25/10/2017	5.68	387,180	5.53	5.70	5.55	0	0	0
24/10/2017	5.53	150,110	5.60	5.60	5.49	0	0	0
23/10/2017	5.60	299,880	5.64	5.65	5.56	0	100	-0.0
20/10/2017	5.64	219,140	5.65	5.68	5.62	0	0	0
19/10/2017	5.65	245,720	5.65	5.69	5.62	0	0	0
18/10/2017	5.65	201,990	5.66	5.69	5.62	0	0	0
17/10/2017	5.66	215,830	5.63	5.66	5.60	0	0	0
16/10/2017	5.63	304,380	5.69	5.72	5.63	0	0	0
13/10/2017	5.69	353,350	5.62	5.72	5.62	4,700	0	0.0
12/10/2017	5.62	438,280	5.65	5.67	5.59	0	0	0
11/10/2017	5.65	392,810	5.78	5.79	5.65	0	0	0
10/10/2017	5.78	363,420	5.89	5.89	5.72	100	0	0.0
09/10/2017	5.89	454,900	5.82	5.92	5.82	0	0	0
06/10/2017	5.82	575,900	5.76	5.86	5.79	0	0	0
05/10/2017	5.76	807,230	5.65	5.81	5.66	0	0	0
04/10/2017	5.65	289,380	5.62	5.65	5.56	0	0	0
03/10/2017	5.62	203,760	5.62	5.66	5.56	0	0	0
02/10/2017	5.62	199,510	5.58	5.66	5.57	0	0	0
29/09/2017	5.58	179,210	5.58	5.59	5.53	0	0	0
28/09/2017	5.58	215,460	5.58	5.67	5.56	0	0	0
27/09/2017	5.58	139,930	5.58	5.58	5.55	7,500	0	0.1
26/09/2017	5.58	168,960	5.56	5.58	5.52	4,470	0	0.0
25/09/2017	5.56	177,220	5.59	5.61	5.52	0	0	0
22/09/2017	5.59	209,300	5.60	5.60	5.57	0	0	0
21/09/2017	5.60	166,240	5.56	5.62	5.57	0	0	0
20/09/2017	5.56	235,610	5.60	5.66	5.49	0	0	0
19/09/2017	5.60	242,570	5.60	5.62	5.60	0	0	0
18/09/2017	5.60	251,600	5.55	5.68	5.55	0	0	0
15/09/2017	5.55	163,880	5.54	5.59	5.54	0	0	0
14/09/2017	5.54	216,820	5.57	5.59	5.54	0	0	0
13/09/2017	5.57	288,650	5.60	5.64	5.54	0	0	0
12/09/2017	5.60	353,650	5.62	5.62	5.54	0	0	0
11/09/2017	5.62	564,280	5.63	5.66	5.59	0	0	0
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

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.05	-0.64%	264,500	-2,600	-0.0	7.72 7.90 7.74
2 tháng (2025-10-13)	-0.46	-5.61%	756,500	-14,400	-0.1	7.55 8.21 7.74
3 tháng (2025-09-15)	-0.68	-8.08%	1,539,000	-11,800	-0.1	7.55 8.42 7.74
6 tháng (2025-06-16)	0.54	7.50%	8,145,500	20,900	0.0	7.17 8.46 7.74
12 tháng (2024-12-17)	-1.16	-13.03%	16,048,600	-5,000	-0.2	6.16 9.04 7.74
24 tháng (2023-12-25)	-0.16	-2.03%	155,516,600	-35,396	-0.9	6.16 11.90 7.74
36 tháng (2022-12-28)	3.07	65.81%	256,889,900	62,904	-0.0	4.57 11.90 7.74
60 tháng (2021-01-07)	5.64	268.25%	606,127,400	49,838	-3.2	1.78 12.99 7.74

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

THỐNG KÊ GIAO DỊCH