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)
05/06/2018
5.62
 1,606,570 5.26 5.62 5.26 0 50,120 -0.5
04/06/2018
5.27
 364,780 5.27 5.33 5.24 0 0 0
01/06/2018
5.27
 503,110 5.25 5.31 5.25 0 0 0
31/05/2018
5.27
 417,090 5.14 5.36 5.14 0 21,500 -0.2
30/05/2018
5.19
 419,540 5.18 5.33 5.17 0 0 0
29/05/2018
5.21
 200,160 5.22 5.28 5.17 0 0 0
28/05/2018
5.25
 486,870 5.14 5.27 5.14 0 37,000 -0.4
25/05/2018
5.14
 629,240 5.12 5.14 5.09 0 18,260 -0.2
24/05/2018
5.09
 383,320 5.04 5.09 4.98 0 0 0
23/05/2018
5.01
 791,360 5.09 5.11 4.95 0 480 0.0
22/05/2018
5.09
 762,150 5.18 5.18 4.84 0 0 0
21/05/2018
4.84
 1,405,080 4.58 4.84 4.58 0 10 0
18/05/2018
4.53
 296,490 4.53 4.55 4.50 0 0 0
17/05/2018
4.53
 612,150 4.56 4.62 4.53 0 10 0
16/05/2018
4.61
 948,270 4.55 4.62 4.50 0 0 0
15/05/2018
4.53
 668,940 4.44 4.53 4.42 0 0 0
14/05/2018
4.42
 434,860 4.43 4.44 4.42 0 0 0
11/05/2018
4.43
 200,630 4.36 4.43 4.34 0 0 0
10/05/2018
4.36
 225,150 4.34 4.39 4.31 0 0 0
09/05/2018
4.35
 515,940 4.29 4.39 4.29 0 0 0
08/05/2018
4.35
 303,720 4.22 4.35 4.13 0 0 0
07/05/2018
4.20
 319,940 4.23 4.23 4.02 0 0 0
04/05/2018
3.97
 63,470 4.23 4.31 3.97 0 0 0
03/05/2018
4.26
 225,410 4.33 4.33 4.08 0 0 0
02/05/2018
4.23
 50,160 4.23 4.47 4.23 0 0 0
27/04/2018
4.47
 217,530 4.43 4.47 4.36 0 0 0
26/04/2018
4.43
 16,190 4.47 4.47 4.24 0 0 0
24/04/2018
4.47
 47,430 4.45 4.47 4.42 0 0 0
23/04/2018
4.47
 51,400 4.47 4.47 4.39 0 0 0
20/04/2018
4.47
 65,910 4.47 4.49 4.43 0 0 0
19/04/2018
4.47
 509,830 4.36 4.47 4.31 0 0 0
18/04/2018
4.35
 21,850 4.34 4.44 4.34 0 0 0
17/04/2018
4.43
 443,330 4.34 4.43 4.34 0 0 0
16/04/2018
4.39
 22,700 4.34 4.39 4.29 0 0 0
13/04/2018
4.34
 418,610 4.39 4.44 4.33 0 10 0
12/04/2018
4.43
 369,440 4.30 4.43 4.28 8,530 0 0.1
11/04/2018
4.33
 321,660 4.32 4.34 4.29 0 0 0
10/04/2018
4.35
 249,850 4.36 4.38 4.29 4,810 0 0.0
09/04/2018
4.36
 7,350 4.32 4.36 4.29 500 0 0.0
06/04/2018
4.31
 124,140 4.33 4.33 4.29 0 0 0
05/04/2018
4.33
 10,400 4.31 4.34 4.29 0 0 0
04/04/2018
4.31
 11,780 4.34 4.34 4.31 0 0 0
03/04/2018
4.34
 123,030 4.38 4.38 4.31 0 0 0
02/04/2018
4.34
 150,830 4.39 4.39 4.34 0 0 0
30/03/2018
4.39
 170,610 4.36 4.39 4.29 0 0 0
29/03/2018
4.36
 322,130 4.41 4.41 4.31 0 0 0
28/03/2018
4.39
 428,260 4.38 4.41 4.38 0 0 0
27/03/2018
4.39
 215,550 4.37 4.44 4.31 0 0 0
26/03/2018
4.43
 213,510 4.34 4.43 4.33 0 0 0
23/03/2018
4.34
 231,150 4.36 4.36 4.19 0 0 0
22/03/2018
4.36
 209,560 4.36 4.36 4.35 0 0 0
21/03/2018
4.36
 190,980 4.36 4.36 4.34 0 0 0
20/03/2018
4.35
 170,380 4.35 4.39 4.35 0 0 0
19/03/2018
4.36
 56,800 4.42 4.42 4.35 0 0 0
16/03/2018
4.43
 33,560 4.43 4.43 4.39 0 0 0
15/03/2018
4.43
 17,620 4.43 4.43 4.37 0 0 0
14/03/2018
4.43
 368,320 4.44 4.48 4.38 0 0 0
13/03/2018
4.44
 33,480 4.45 4.45 4.39 0 0 0
12/03/2018
4.44
 206,180 4.44 4.48 4.39 0 1,180 0.0
09/03/2018
4.44
 25,520 4.44 4.47 4.42 0 0 0
08/03/2018
4.44
 74,650 4.41 4.45 4.34 0 0 0
07/03/2018
4.38
 57,140 4.43 4.43 4.31 0 0 0
06/03/2018
4.42
 338,150 4.38 4.47 4.30 0 0 0
05/03/2018
4.50
 41,100 4.55 4.56 4.50 30,000 0 0.3
02/03/2018
4.56
 58,630 4.61 4.63 4.47 0 0 0
01/03/2018
4.61
 2,021,200 4.65 4.83 4.59 0 0 0
28/02/2018
4.61
 138,310 4.62 4.63 4.55 0 0 0
27/02/2018
4.62
 148,080 4.65 4.65 4.51 0 136,430 -1.2
26/02/2018
4.65
 480,120 4.65 4.65 4.61 0 0 0
23/02/2018
4.65
 219,410 4.55 4.65 4.53 0 0 0
22/02/2018
4.55
 371,020 4.55 4.55 4.43 0 0 0
21/02/2018
4.53
 38,120 4.53 4.61 4.43 0 0 0
13/02/2018
4.53
 174,140 4.44 4.53 4.39 30,000 145,580 -1.0
12/02/2018
4.53
 587,300 4.49 4.53 4.42 1,000 16,670 -0.1
09/02/2018
4.42
 335,100 4.47 4.47 4.36 0 20 0.0
08/02/2018
4.44
 58,090 4.47 4.50 4.39 12,510 0 0.1
07/02/2018
4.44
 436,680 4.34 4.50 4.34 0 0 0
06/02/2018
4.44
 157,170 4.44 4.44 4.13 20 0 0.0
05/02/2018
4.44
 79,040 4.51 4.51 4.43 10,000 0 0.1
02/02/2018
4.51
 47,810 4.54 4.54 4.47 20 0 0.0
01/02/2018
4.53
 88,160 4.53 4.55 4.44 30,000 0 0.3
31/01/2018
4.50
 249,770 4.47 4.50 4.44 0 0 0
30/01/2018
4.46
 866,460 4.45 4.50 4.42 0 0 0
29/01/2018: Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
29/01/2018
4.51
 116,890 4.56 4.56 4.47 0 0 0
26/01/2018
4.56
 580,010 4.61 4.68 4.50 0 0 0
25/01/2018
4.68
 918,400 4.71 4.71 4.58 0 0 0
22/01/2018
4.69
 121,480 4.63 4.69 4.61 0 0 0
19/01/2018
4.63
 160,900 4.59 4.63 4.55 0 0 0
18/01/2018
4.59
 116,410 4.55 4.63 4.55 0 0 0
17/01/2018
4.55
 178,470 4.55 4.60 4.53 0 0 0
16/01/2018
4.55
 116,750 4.63 4.63 4.55 0 0 0
15/01/2018
4.63
 202,600 4.56 4.66 4.55 0 0 0
12/01/2018
4.63
 126,870 4.65 4.65 4.58 0 0 0
11/01/2018
4.62
 275,330 4.51 4.70 4.50 0 192,340 -1.6
10/01/2018
4.51
 151,980 4.47 4.51 4.47 0 0 0
09/01/2018
4.50
 112,310 4.50 4.50 4.42 0 0 0
08/01/2018
4.48
 153,590 4.44 4.48 4.43 0 0 0
05/01/2018
4.43
 257,270 4.44 4.44 4.42 0 0 0
04/01/2018
4.44
 224,870 4.44 4.44 4.40 0 0 0
03/01/2018
4.44
 171,530 4.47 4.47 4.43 0 0 0

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