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)
12/01/2026
6.02
 49,300 5.86 6.02 5.86 0 0 0
09/01/2026
6
 48,800 5.99 6 5.89 200 4,300 0.0
08/01/2026
6
 86,300 5.92 6.02 5.92 0 0 0
07/01/2026
5.92
 14,400 5.87 6.02 5.87 0 0 0
06/01/2026
5.86
 41,200 5.88 5.99 5.84 0 200 0.0
05/01/2026
6.06
 3,600 6 6.06 5.84 600 300 0.0
31/12/2025
6.06
 5,100 5.96 6.06 5.94 0 0 0
30/12/2025
6.08
 4,400 6 6.08 6 0 0 0
29/12/2025
6.08
 23,800 6.08 6.08 5.92 0 0 0
26/12/2025
6.08
 7,600 5.92 6.14 5.92 0 0 0
25/12/2025
6.06
 1,500 6.02 6.06 5.92 0 200 0.0
24/12/2025
6.08
 11,100 6.07 6.10 5.81 500 0 0.0
23/12/2025
6.08
 8,900 6.06 6.16 5.68 0 0 0
22/12/2025
6.06
 7,000 6.08 6.08 6 200 0 0.0
19/12/2025
6.08
 200 6.08 6.08 6.08 0 0 0
18/12/2025
6.06
 11,100 6.08 6.12 6.01 0 1,300 0.0
17/12/2025
6.16
 3,100 6.05 6.16 6.05 0 0 0
16/12/2025
6.16
 18,300 6.08 6.16 6.01 0 0 0
15/12/2025
6.16
 6,300 6.04 6.16 6.04 0 0 0
12/12/2025
6.19
 15,600 6.23 6.23 6.02 0 700 0.0
11/12/2025
6.19
 2,900 6.18 6.19 6.16 0 800 0.0
10/12/2025
6.19
 5,100 6.18 6.20 6.14 0 0 0
09/12/2025
6.18
 3,500 6.22 6.22 6.13 0 700 0.0
08/12/2025
6.19
 7,600 6.18 6.24 6.15 0 0 0
05/12/2025
6.24
 10,000 6.24 6.24 6.16 0 0 0
04/12/2025
6.22
 10,700 6.17 6.22 6.16 0 100 0.0
03/12/2025
6.22
 15,000 6.24 6.24 6.16 0 0 0
02/12/2025
6.24
 1,600 6.13 6.24 6.12 0 0 0
01/12/2025
6.25
 11,200 6.31 6.31 6.20 0 0 0
28/11/2025
6.24
 2,900 6.28 6.28 6.20 0 0 0
27/11/2025
6.24
 6,500 6.37 6.37 6.13 0 800 0.0
26/11/2025
6.19
 51,100 6.17 6.19 6.08 0 0 0
25/11/2025
6.18
 4,900 6.11 6.18 6.11 0 0 0
24/11/2025
6.19
 5,500 6.09 6.19 6.09 0 0 0
21/11/2025
6.19
 3,000 6.10 6.19 6.08 0 100 0.0
20/11/2025
6.24
 15,000 6.23 6.24 6.01 0 0 0
19/11/2025
6.23
 47,200 6.11 6.23 6.08 0 0 0
18/11/2025
6.23
 8,800 6.11 6.23 6.11 0 0 0
17/11/2025
6.24
 2,400 6.25 6.27 6.24 0 100 0.0
14/11/2025
6.27
 1,100 6.24 6.31 6.24 0 0 0
13/11/2025
6.32
 35,000 6.23 6.35 6.23 0 0 0
12/11/2025
6.23
 13,500 6.08 6.23 6.01 0 0 0
11/11/2025
6.16
 9,600 6.06 6.16 6.04 0 0 0
10/11/2025
6.10
 12,400 6.04 6.12 6.04 0 0 0
07/11/2025
6.04
 10,800 6.09 6.22 6.04 0 0 0
06/11/2025
6.23
 6,800 6.30 6.30 6.23 0 0 0
05/11/2025
6.21
 8,200 6.01 6.22 6.01 0 0 0
04/11/2025
6.21
 9,600 6.23 6.23 6.08 0 0 0
03/11/2025
6.24
 9,300 6.30 6.30 6.10 0 0 0
31/10/2025
6.30
 8,200 6.24 6.31 6.08 0 0 0
30/10/2025
6.32
 5,300 6.24 6.32 6.24 0 0 0
29/10/2025
6.33
 31,200 6.34 6.34 6.12 0 0 0
28/10/2025
6.35
 15,900 6.35 6.35 6.30 0 200 0.0
27/10/2025
6.35
 4,100 6.35 6.35 6.08 0 200 0.0
24/10/2025
6.36
 11,000 6.36 6.36 6.08 0 100 0.0
23/10/2025
6.36
 13,100 6.01 6.36 6 0 0 0
22/10/2025
6.39
 140,200 6.08 6.40 5.86 0 11,300 -0.1
21/10/2025
6.14
 13,100 5.88 6.32 5.88 0 100 0.0
20/10/2025
6.24
 14,300 6.34 6.53 6.24 0 0 0
17/10/2025
6.52
 22,300 6.50 6.53 6.48 100 0 0.0
16/10/2025
6.55
 43,700 6.54 6.55 6.50 0 0 0
15/10/2025
6.54
 31,000 6.57 6.57 6.34 0 0 0
14/10/2025
6.57
 35,000 6.56 6.57 6.50 0 0 0
13/10/2025
6.56
 36,900 6.52 6.56 6.51 0 0 0
10/10/2025
6.56
 20,500 6.58 6.58 6.52 0 0 0
09/10/2025
6.58
 29,500 6.53 6.59 6.50 0 0 0
08/10/2025
6.59
 6,000 6.59 6.61 6.54 0 0 0
07/10/2025
6.59
 24,000 6.50 6.59 6.50 0 0 0
06/10/2025
6.59
 56,500 6.48 6.59 6.48 0 0 0
03/10/2025
6.58
 7,400 6.57 6.58 6.45 0 0 0
02/10/2025
6.59
 2,800 6.59 6.59 6.54 0 0 0
01/10/2025
6.58
 8,000 6.58 6.58 6.51 0 0 0
30/09/2025
6.58
 6,900 6.56 6.60 6.51 0 0 0
29/09/2025
6.56
 60,600 6.63 6.64 6.50 0 0 0
26/09/2025
6.62
 41,800 6.62 6.62 6.60 0 0 0
25/09/2025
6.61
 13,400 6.62 6.62 6.56 0 0 0
24/09/2025
6.59
 43,700 6.62 6.62 6.53 0 0 0
23/09/2025
6.56
 49,000 6.64 6.64 6.52 0 500 0.0
22/09/2025
6.62
 23,400 6.70 6.70 6.56 0 1,100 0.0
19/09/2025
6.70
 21,400 6.71 6.72 6.68 0 0 0
18/09/2025
6.70
 17,100 6.75 6.75 6.65 0 0 0
17/09/2025
6.71
 222,800 6.72 6.72 6.64 0 0 0
16/09/2025
6.64
 36,000 6.74 6.77 6.64 0 0 0
15/09/2025
6.74
 91,700 6.65 6.76 6.64 4,200 0 0.0
12/09/2025
6.64
 131,300 6.59 6.65 6.56 9,800 0 0.1
11/09/2025
6.50
 78,900 6.61 6.61 6.44 3,100 4,100 0.0
10/09/2025
6.61
 43,500 6.61 6.62 6.56 0 3,400 0.0
09/09/2025
6.60
 43,600 6.64 6.64 6.53 0 4,000 0.0
08/09/2025
6.58
 53,800 6.64 6.64 6.51 0 900 0.0
05/09/2025
6.66
 231,100 6.72 6.72 6.61 0 0 0
04/09/2025
6.73
 304,000 6.65 6.77 6.52 7,000 0 0.1
03/09/2025
6.64
 192,100 6.64 6.66 6.50 5,400 0 0.0
29/08/2025
6.64
 136,400 6.84 6.84 6.50 0 0 0
28/08/2025
6.77
 566,500 6.77 6.77 6.50 20,000 0 0.2
27/08/2025
6.33
 630,400 5.94 6.33 5.94 0 0 0
26/08/2025
5.92
 33,500 5.85 5.92 5.83 0 0 0
25/08/2025
5.91
 14,300 6 6 5.86 0 0 0
22/08/2025
5.86
 96,600 6.01 6.01 5.86 0 0 0
21/08/2025
6.01
 51,600 6.05 6.11 6 0 800 0.0
20/08/2025
6.05
 107,400 6.17 6.17 6.04 0 0 0

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