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)
11/08/2017
4.36
 288,730 4.35 4.37 4.28 0 0 0
10/08/2017
4.36
 400,980 4.53 4.61 4.32 0 0 0
09/08/2017
4.55
 984,890 4.85 4.87 4.53 1,000 0 0.0
08/08/2017
4.86
 1,810,880 4.99 5.14 4.86 0 1,000 0.0
07/08/2017
5.22
 417,200 5.01 5.24 4.87 0 0 0
04/08/2017
5.14
 2,027,350 5.60 5.73 5.11 0 0 0
03/08/2017
5.49
 3,901,090 5.15 5.49 5.11 1,000 0 0.0
02/08/2017
5.14
 503,010 5.14 5.19 5.10 0 0 0
01/08/2017
5.13
 620,840 5.03 5.14 5.01 0 0 0
31/07/2017
5.09
 356,160 5.09 5.09 4.98 0 0 0
28/07/2017
5.06
 560,210 4.95 5.08 4.95 0 0 0
27/07/2017
4.98
 338,580 4.98 5.03 4.95 0 0 0
26/07/2017
4.99
 256,670 5.12 5.12 4.93 0 0 0
25/07/2017
5.04
 688,290 4.90 5.09 4.90 0 0 0
24/07/2017
4.92
 394,500 4.87 4.93 4.77 0 60,000 -0.5
21/07/2017
4.92
 312,940 4.92 4.95 4.85 0 17,910 -0.2
20/07/2017
4.93
 421,880 4.95 4.99 4.87 0 0 0
19/07/2017
4.98
 929,870 4.70 5.04 4.70 0 3,000 0.0
18/07/2017
4.73
 354,330 4.74 4.82 4.63 100 0 0.0
17/07/2017
4.73
 394,820 4.59 4.76 4.59 0 0 0
14/07/2017
4.61
 228,670 4.61 4.64 4.31 0 0 0
13/07/2017
4.61
 300,600 4.48 4.65 4.46 0 0 0
12/07/2017
4.50
 160,870 4.43 4.60 4.40 0 0 0
11/07/2017
4.42
 124,500 4.40 4.43 4.40 0 0 0
10/07/2017
4.42
 480,800 4.44 4.44 4.39 0 0 0
07/07/2017
4.43
 323,600 4.48 4.66 4.43 0 0 0
06/07/2017
4.48
 311,200 4.87 4.87 4.40 0 0 0
05/07/2017
4.70
 332,570 4.42 4.70 4.42 0 0 0
04/07/2017
4.39
 170,850 4.39 4.41 4.39 3,000 0 0.0
03/07/2017
4.39
 143,310 4.37 4.41 4.37 0 3,000 0.0
30/06/2017
4.39
 177,220 4.42 4.44 4.39 0 0 0
29/06/2017
4.43
 170,000 4.45 4.45 4.42 0 0 0
28/06/2017
4.44
 161,080 4.41 4.47 4.41 0 0 0
27/06/2017
4.41
 146,820 4.39 4.42 4.39 0 0 0
26/06/2017
4.42
 258,790 4.49 4.49 4.39 0 0 0
23/06/2017
4.45
 544,050 4.42 4.61 4.37 0 0 0
22/06/2017
4.39
 176,620 4.38 4.44 4.35 0 0 0
21/06/2017
4.37
 184,990 4.35 4.39 4.35 0 0 0
20/06/2017
4.36
 208,280 4.38 4.39 4.34 0 14,000 -0.1
19/06/2017
4.38
 360,480 4.39 4.39 4.35 0 0 0
16/06/2017
4.36
 206,900 4.36 4.39 4.35 0 0 0
15/06/2017
4.38
 125,550 4.39 4.39 4.36 0 0 0
14/06/2017
4.36
 268,520 4.42 4.42 4.35 0 0 0
13/06/2017
4.41
 178,880 4.39 4.41 4.37 0 0 0
12/06/2017
4.39
 317,910 4.36 4.42 4.36 0 0 0
09/06/2017
4.39
 244,270 4.40 4.44 4.37 0 0 0
08/06/2017
4.42
 171,580 4.44 4.44 4.38 4,700 290 0.0
07/06/2017
4.39
 692,360 4.42 4.44 4.38 0 0 0
06/06/2017
4.48
 383,340 4.55 4.58 4.47 0 0 0
05/06/2017
4.62
 681,290 4.77 4.82 4.50 290 0 0.0
02/06/2017
4.79
 2,769,190 4.72 4.99 4.72 0 0 0
01/06/2017
4.71
 663,900 4.67 4.72 4.61 9,300 0 0.1
31/05/2017
4.63
 565,720 4.47 4.64 4.47 0 0 0
30/05/2017
4.48
 365,930 4.57 4.57 4.46 0 0 0
29/05/2017
4.51
 514,210 4.36 4.55 4.34 3,000 0 0.0
26/05/2017
4.33
 275,790 4.31 4.38 4.28 30,000 0 0.2
25/05/2017
4.30
 297,000 4.19 4.34 4.19 0 950 0.0
24/05/2017
4.19
 201,410 4.20 4.21 4.19 0 0 0
23/05/2017
4.21
 303,520 4.28 4.28 4.21 0 0 0
22/05/2017
4.25
 193,300 4.24 4.36 4.20 200 0 0.0
19/05/2017
4.18
 193,200 4.18 4.20 4.16 900 0 0.0
18/05/2017
4.18
 409,430 4.23 4.23 4.18 0 0 0
17/05/2017
4.20
 171,240 4.22 4.22 4.19 0 0 0
16/05/2017
4.20
 206,860 4.19 4.23 4.19 4,000 10 0.0
15/05/2017
4.19
 232,500 4.28 4.28 4.18 0 0 0
12/05/2017
4.23
 266,150 4.18 4.23 4.18 0 0 0
11/05/2017
4.18
 297,090 4.26 4.28 4.18 4,000 49,100 -0.4
10/05/2017
4.26
 222,990 4.28 4.28 4.25 0 0 0
09/05/2017
4.28
 353,800 4.37 4.37 4.26 10 214,410 -1.7
08/05/2017
4.38
 223,100 4.30 4.42 4.28 26,900 0 0.2
05/05/2017
4.30
 1,229,870 4.35 4.47 4.28 326,260 0 2.6
04/05/2017
4.32
 478,960 4.18 4.33 4.18 199,650 0 1.6
03/05/2017
4.18
 360,330 4.17 4.22 4.13 20 0 0.0
28/04/2017
4.16
 440,750 4.01 4.16 4.01 0 0 0
27/04/2017
4.07
 266,120 4.02 4.08 4.01 0 0 0
26/04/2017
4.02
 370,950 4.02 4.03 3.99 0 0 0
25/04/2017
4.02
 216,930 4.05 4.05 4.00 0 0 0
24/04/2017
4.04
 281,730 4.01 4.04 4.01 0 0 0
21/04/2017
4.02
 178,870 4.02 4.12 3.99 0 0 0
20/04/2017
4.01
 369,900 4.04 4.05 3.99 0 0 0
19/04/2017
4.03
 211,180 4.02 4.04 4.01 0 0 0
18/04/2017
4.02
 475,380 4.02 4.07 3.97 1,400 4,000 0.0
17/04/2017
4.03
 328,430 4.08 4.12 4.02 0 0 0
14/04/2017
4.10
 320,620 4.18 4.21 4.09 0 0 0
13/04/2017
4.18
 570,640 4.13 4.18 4.12 0 0 0
12/04/2017
4.12
 413,880 4.05 4.15 4.05 0 0 0
11/04/2017
4.05
 351,410 4.06 4.11 4.04 0 0 0
10/04/2017
4.08
 555,620 4.07 4.12 4.06 0 0 0
07/04/2017
4.10
 325,820 4.03 4.11 4.02 0 0 0
05/04/2017
4.06
 405,170 4.12 4.15 4.05 0 0 0
04/04/2017
4.10
 588,190 4.28 4.33 4.10 0 0 0
03/04/2017
4.33
 251,540 4.36 4.44 4.30 0 0 0
31/03/2017
4.39
 739,330 4.65 4.66 4.34 0 0 0
30/03/2017
4.48
 3,083,190 4.20 4.48 4.17 0 0 0
29/03/2017
4.19
 395,870 4.18 4.20 4.13 4,000 0 0.0
28/03/2017
4.17
 418,820 4.18 4.20 4.12 0 0 0
27/03/2017
4.19
 947,790 4.12 4.21 4.06 0 0 0
24/03/2017
4.06
 545,470 4.03 4.10 4.02 0 0 0
23/03/2017
4.03
 466,250 4.02 4.06 3.97 0 0 0
22/03/2017
4.02
 709,070 4.05 4.11 4.01 0 0 0

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