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

5.70
-0.05
(-0.87%)
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)
24/10/2018
4.48
 1,789,340 4.22 4.66 4.21 70 0 0.0
23/10/2018
4.53
 1,133,380 4.70 4.75 4.53 0 23,000 -0.2
22/10/2018
4.86
 655,980 4.90 5.17 4.86 0 0 0
19/10/2018
5.22
 964,500 5.42 5.46 5.04 0 0 0
18/10/2018
5.42
 2,329,160 4.71 5.42 4.71 24,060 20,000 0.1
17/10/2018
5.06
 592,500 5.06 5.44 5.06 50 25,000 -0.2
16/10/2018
5.44
 869,830 5.44 5.60 5.44 40 0 0.0
15/10/2018
5.85
 373,580 5.90 6.19 5.85 30 0 0.0
12/10/2018
6.28
 547,600 6.28 6.46 6.28 0 0 0
11/10/2018
6.73
 1,145,390 6.73 7.52 6.58 58,000 70 0.7
10/10/2018
7.05
 1,530,130 6.67 7.05 6.61 15,000 0 0.2
09/10/2018
6.61
 1,519,100 6.22 6.61 6.19 0 0 0
08/10/2018
6.19
 410,020 6.19 6.19 6.17 0 0 0
05/10/2018
6.19
 263,280 6.17 6.19 6.14 0 0 0
04/10/2018
6.19
 338,940 6.19 6.22 6.14 0 0 0
03/10/2018
6.17
 494,440 6.19 6.22 6.14 0 0 0
02/10/2018
6.17
 431,980 6.19 6.25 6.11 0 0 0
01/10/2018
6.19
 465,750 6.25 6.25 6.19 0 0 0
28/09/2018
6.22
 535,590 6.19 6.22 6.17 0 0 0
27/09/2018
6.17
 499,670 6.17 6.25 6.14 0 1,400 0.0
26/09/2018
6.17
 608,960 6.17 6.17 6.08 0 0 0
25/09/2018
6.19
 254,720 6.19 6.31 6.14 0 0 0
24/09/2018
6.25
 216,510 6.28 6.28 6.11 0 0 0
21/09/2018
6.25
 361,460 6.11 6.28 6.11 0 0 0
20/09/2018
6.17
 724,290 5.99 6.22 5.93 0 0 0
19/09/2018
5.96
 205,870 5.96 5.96 5.87 0 0 0
18/09/2018
5.93
 94,140 5.96 5.99 5.90 0 0 0
17/09/2018
5.93
 174,810 5.85 5.99 5.85 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2018
5.90
 242,190 5.90 6.02 5.78 0 0 0
13/09/2018
5.69
 135,670 5.75 5.75 5.64 100 2,000 0.0
12/09/2018
5.78
 242,910 5.83 5.83 5.75 0 30,000 -0.3
11/09/2018
5.86
 422,270 6.00 6.17 5.81 0 0 0
10/09/2018
5.97
 509,320 5.86 6.00 5.83 2,000 0 0.0
07/09/2018
5.83
 252,360 5.81 5.83 5.75 0 0 0
06/09/2018
5.78
 393,550 5.78 5.89 5.58 0 0 0
05/09/2018
5.83
 327,670 6.09 6.11 5.81 0 0 0
04/09/2018
6.09
 151,820 6.25 6.31 6.03 0 0 0
31/08/2018
6.31
 666,870 6.28 6.48 6.23 0 0 0
30/08/2018
6.23
 1,371,310 5.86 6.23 5.81 30,000 0 0.3
29/08/2018
5.83
 90,640 5.83 5.86 5.78 0 16,360 -0.2
28/08/2018
5.75
 120,620 5.75 5.78 5.72 0 0 0
27/08/2018
5.69
 190,870 5.72 5.75 5.61 0 0 0
24/08/2018
5.78
 189,390 5.72 5.78 5.67 0 0 0
23/08/2018
5.69
 118,610 5.78 5.78 5.64 0 430 0.0
22/08/2018
5.72
 304,950 5.75 5.78 5.64 0 710 0.0
21/08/2018
5.78
 275,770 5.89 5.89 5.67 0 0 0
20/08/2018
5.72
 357,420 5.75 5.89 5.67 0 0 0
17/08/2018
5.64
 207,140 5.83 6.00 5.64 0 0 0
16/08/2018
5.95
 297,670 5.61 5.95 5.55 10,000 0 0.1
15/08/2018
5.81
 151,600 5.81 6.00 5.81 20 0 0.0
14/08/2018
6.23
 282,990 5.81 6.23 5.81 0 10,000 -0.1
13/08/2018
6.23
 936,940 6.73 6.82 6.23 10 0 0.0
10/08/2018
6.67
 2,202,020 6.14 6.73 6.14 0 0 0
09/08/2018
6.59
 900,230 6.59 6.96 6.59 17,500 0 0.2
08/08/2018
7.07
 3,420 7.07 7.07 7.07 0 0 0
07/08/2018
7.57
 824,930 7.57 7.80 7.57 0 0 0
06/08/2018
8.13
 1,347,280 8.39 8.86 7.77 0 0 0
03/08/2018
8.33
 2,128,490 7.85 8.33 7.80 0 0 0
02/08/2018
7.80
 2,430,460 7.32 7.80 7.26 0 0 0
01/08/2018
7.29
 149,230 7.29 7.35 7.26 0 0 0
31/07/2018
7.26
 269,810 7.26 7.29 7.21 0 0 0
30/07/2018
7.24
 109,670 7.26 7.29 7.21 0 0 0
27/07/2018
7.24
 183,830 7.18 7.29 7.18 0 0 0
26/07/2018
7.26
 188,840 7.26 7.35 7.18 0 0 0
25/07/2018
7.29
 180,110 7.32 7.32 7.18 0 0 0
24/07/2018
7.24
 334,980 7.21 7.32 7.18 0 0 0
23/07/2018
7.18
 258,910 7.18 7.21 7.12 0 0 0
20/07/2018
7.18
 310,970 7.07 7.21 7.07 0 0 0
19/07/2018
7.21
 614,040 7.18 7.24 7.15 0 0 0
18/07/2018
7.24
 443,380 7.24 7.29 7.21 0 0 0
17/07/2018
7.29
 296,110 7.32 7.38 7.26 10,000 0 0.1
16/07/2018
7.26
 269,170 7.21 7.29 7.10 10,000 0 0.1
13/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
13/07/2018
7.18
 373,530 7.43 7.43 7.12 0 0 0
12/07/2018
7.10
 216,660 7.10 7.10 7.02 0 0 0
11/07/2018
7.04
 300,080 7.07 7.07 6.93 0 0 0
10/07/2018
7.02
 639,740 7.18 7.18 6.96 0 0 0
09/07/2018
7.07
 347,660 7.07 7.10 6.91 0 1,000 0.0
06/07/2018
7.02
 425,330 6.91 7.15 6.80 0 0 0
05/07/2018
6.80
 711,900 6.80 7.07 6.80 0 48,550 -0.6
04/07/2018
7.31
 248,610 7.31 7.31 7.31 0 0 0
03/07/2018
7.85
 1,661,900 8.41 8.49 7.85 0 0 0
02/07/2018
8.43
 1,026,090 8.19 8.43 7.58 19,260 2,000 0.2
29/06/2018
8.14
 1,196,810 7.74 8.14 7.12 30,290 0 0.4
28/06/2018
7.63
 1,958,070 7.26 7.66 6.69 0 1,750 0.0
27/06/2018
7.18
 1,704,400 6.85 7.18 6.85 0 10 0.0
26/06/2018
6.72
 1,199,580 6.40 6.72 6.32 0 0 0
25/06/2018
6.29
 673,570 6.00 6.29 5.92 0 600 0.0
22/06/2018
5.89
 269,830 5.89 5.94 5.81 0 0 0
21/06/2018
5.92
 656,840 5.92 6.00 5.76 0 0 0
20/06/2018
5.92
 897,780 6.05 6.05 5.92 0 0 0
19/06/2018
6.08
 545,810 6.10 6.24 6.02 0 0 0
18/06/2018
6.08
 845,040 5.84 6.13 5.81 0 0 0
15/06/2018
5.81
 195,170 5.78 5.84 5.78 0 0 0
14/06/2018
5.84
 343,000 5.84 5.86 5.78 0 0 0
13/06/2018
5.78
 493,630 5.78 5.78 5.70 1,750 0 0.0
12/06/2018
5.76
 433,680 5.81 5.81 5.73 0 0 0
11/06/2018
5.81
 568,840 5.78 5.84 5.68 0 0 0
08/06/2018
5.68
 336,250 5.73 5.73 5.62 0 0 0
07/06/2018
5.73
 328,480 5.70 5.78 5.68 0 0 0
06/06/2018
5.76
 744,150 5.78 5.78 5.62 0 0 0

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