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

8.61
-0.05
(-0.58%)
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
(2024-10-22) 		-0.78 -8.31% 1,971,500 -181,000 -1.6
8.54
9.39
8.61
2 tháng
(2024-09-23) 		-1.64 -16% 3,909,900 -288,200 -2.7
8.54
10.40
8.61
3 tháng
(2024-08-23) 		-1.99 -18.77% 6,206,600 -461,900 -4.5
8.54
10.60
8.61
6 tháng
(2024-05-27) 		-1.59 -15.59% 55,047,200 -337,900 -3.1
8.54
11.90
8.61
12 tháng
(2023-11-27) 		1.19 16.04% 151,210,100 85,204 0.3
7.39
11.90
8.61
24 tháng
(2022-12-02) 		3.15 57.64% 242,460,100 151,104 0.7
4.57
11.90
8.61
36 tháng
(2021-12-07) 		-0.76 -8.07% 370,807,600 174,338 1.7
4.18
12.99
8.61
60 tháng
(2019-12-18) 		6.43 295.76% 736,935,570 178,178 -1.9
1.48
12.99
8.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
5.82
 209,800 5.82 5.82 5.62 0 0 -0.0
17/04/2023
5.82
 143,900 5.95 5.95 5.75 0 5,000 -0.0
14/04/2023
5.95
 91,100 6.00 6.04 5.83 0 0 -0.0
13/04/2023
6.00
 166,100 6.04 6.15 5.87 0 0 -0.0
12/04/2023
6.04
 182,800 5.99 6.13 5.93 0 0 -0.0
11/04/2023
5.99
 185,900 5.98 6.00 5.82 0 0 -0.0
10/04/2023
5.98
 207,200 5.85 6.00 5.79 0 0 -0.0
07/04/2023
5.85
 193,700 6.01 6.01 5.78 0 0 -0.0
06/04/2023
6.01
 357,500 5.80 6.17 5.87 0 0 -0.0
05/04/2023
5.80
 242,000 5.60 5.87 5.59 0 0 -0.0
04/04/2023
5.60
 208,000 5.55 5.60 5.54 0 0 -0.0
03/04/2023
5.55
 244,600 5.50 5.57 5.50 0 0 -0.0
31/03/2023
5.50
 216,100 5.52 5.55 5.45 0 2,000 -0.0
30/03/2023
5.52
 164,300 5.52 5.61 5.44 0 0 0
29/03/2023
5.52
 168,700 5.60 5.60 5.44 0 0 0
28/03/2023
5.60
 165,600 5.63 5.65 5.48 0 0 0
27/03/2023
5.63
 91,600 5.61 5.65 5.59 0 0 0
24/03/2023
5.61
 114,700 5.62 5.64 5.54 0 0 0
23/03/2023
5.62
 82,400 5.66 5.66 5.52 0 0 0
22/03/2023
5.66
 68,500 5.61 5.66 5.57 0 0 0
21/03/2023
5.61
 86,100 5.58 5.69 5.53 0 5,000 0.0
20/03/2023
5.58
 57,800 5.69 5.69 5.57 0 0 -0.1
17/03/2023
5.69
 70,800 5.65 5.74 5.61 0 0 -0.1
16/03/2023
5.65
 93,500 5.95 5.95 5.61 0 0 -0.1
15/03/2023
5.95
 115,900 5.87 6.00 5.87 0 0 -0.1
14/03/2023
5.87
 125,000 5.99 6.04 5.71 0 0 -0.1
13/03/2023
5.99
 70,200 6.00 6.04 5.80 0 0 -0.1
10/03/2023
6.00
 137,000 6.04 6.04 5.95 0 0 -0.1
09/03/2023
6.04
 145,500 6.01 6.04 6.00 0 0 -0.1
08/03/2023
6.01
 107,300 6.21 6.21 5.95 0 0 -0.1
07/03/2023
6.21
 226,800 6.47 6.47 6.13 0 7,000 -0.1
06/03/2023
6.47
 87,900 6.56 6.60 6.43 0 0 0.0
03/03/2023
6.56
 150,700 6.60 6.64 6.47 0 0 0.0
02/03/2023
6.60
 90,600 6.60 6.63 6.51 0 0 0.0
01/03/2023
6.60
 166,600 6.59 6.60 6.47 0 0 0.0
28/02/2023
6.59
 74,600 6.60 6.64 6.43 0 0 0.0
27/02/2023
6.60
 121,100 6.69 6.69 6.39 0 0 0.0
24/02/2023
6.69
 52,400 6.64 6.73 6.47 0 0 0.0
23/02/2023
6.64
 118,400 6.74 6.74 6.31 0 0 0.0
22/02/2023
6.74
 187,900 6.89 6.89 6.56 0 0 0.0
21/02/2023
6.89
 149,000 6.87 6.95 6.74 0 0 0.0
20/02/2023
6.87
 256,500 6.54 6.87 6.47 3,000 1,000 0.0
17/02/2023
6.54
 148,700 6.55 6.59 6.39 0 0 0.0
16/02/2023
6.55
 174,700 6.44 6.56 6.34 0 0 0.0
15/02/2023
6.44
 272,900 6.30 6.47 6.15 0 0 0.0
14/02/2023
6.30
 205,200 6.30 6.30 6.10 2,000 0 0.0
13/02/2023
6.30
 106,100 6.42 6.42 6.08 0 0 0.0
10/02/2023
6.42
 158,200 6.43 6.51 6.28 0 0 0.0
09/02/2023
6.43
 190,500 6.38 6.46 6.21 0 0 0.0
08/02/2023
6.38
 216,900 6.31 6.39 6.13 0 0 0.0
07/02/2023
6.31
 165,100 6.35 6.47 6.24 4,000 0 0.0
06/02/2023
6.35
 294,800 6.26 6.37 6.13 0 0 0.0
03/02/2023
6.26
 182,100 6.36 6.42 6.14 800 0 0.0
02/02/2023
6.36
 275,200 6.30 6.39 6.04 200 0 0.0
01/02/2023
6.30
 285,800 6.50 6.51 6.21 0 0 0.0
31/01/2023
6.50
 213,300 6.39 6.51 6.13 0 0 0.0
30/01/2023
6.39
 318,800 6.23 6.39 6.09 2,000 0 0.0
27/01/2023
6.23
 192,800 6.11 6.43 6.13 0 0 0.0
19/01/2023
6.11
 193,700 5.92 6.20 5.78 0 0 0.0
18/01/2023
5.92
 244,100 5.61 5.95 5.52 0 0 0.0
17/01/2023
5.61
 254,000 5.34 5.69 5.33 0 0 0.0
16/01/2023
5.34
 116,700 5.34 5.39 5.19 0 0 0.0
13/01/2023
5.34
 140,800 5.34 5.44 5.26 0 0 0.0
12/01/2023
5.34
 116,800 5.43 5.51 5.26 0 0 0.0
11/01/2023
5.43
 333,500 5.39 5.52 5.31 0 0 0.0
10/01/2023
5.39
 189,500 5.35 5.47 5.31 2,000 0 0.0
09/01/2023
5.35
 300,600 5.14 5.50 5.20 3,000 0 0.0
06/01/2023
5.14
 146,200 5.06 5.22 5.06 0 0 0.0
05/01/2023
5.06
 127,400 4.92 5.06 4.93 3,000 0 0.0
04/01/2023
4.92
 182,500 4.73 4.92 4.75 0 0 -0.0
03/01/2023
4.73
 117,600 4.57 4.74 4.49 0 0 -0.0
30/12/2022
4.57
 39,200 4.67 4.70 4.57 0 0 -0.0
29/12/2022
4.67
 38,600 4.67 4.67 4.52 0 0 -0.0
28/12/2022
4.67
 66,800 4.66 4.70 4.57 0 0 -0.0
27/12/2022
4.66
 121,200 4.66 4.76 4.40 0 0 -0.0
26/12/2022
4.66
 60,900 5.00 5.00 4.66 0 0 -0.0
23/12/2022
5.00
 25,900 5.11 5.11 4.92 0 0 -0.0
22/12/2022
5.11
 77,300 5.09 5.22 4.94 0 0 -0.0
21/12/2022
5.09
 145,500 5.20 5.26 4.90 0 0 -0.0
20/12/2022
5.20
 95,400 5.26 5.30 5.00 0 3,000 -0.0
19/12/2022
5.26
 142,400 5.25 5.31 5.18 0 3,000 -0.0
16/12/2022
5.25
 105,500 5.25 5.25 5.09 0 0 -0.0
15/12/2022
5.25
 162,100 5.31 5.33 5.18 0 0 -0.0
14/12/2022
5.31
 159,500 5.31 5.34 5.26 0 0 -0.0
13/12/2022
5.31
 205,500 5.35 5.35 5.00 0 0 -0.0
12/12/2022
5.35
 131,800 5.35 5.44 5.26 0 0 -0.0
09/12/2022
5.35
 116,000 5.39 5.42 5.18 0 0 -0.0
08/12/2022
5.39
 200,000 5.32 5.44 5.25 0 0 -0.0
07/12/2022
5.32
 166,300 5.35 5.44 5.09 0 3,000 -0.0
06/12/2022
5.35
 145,900 5.57 5.57 5.18 0 0 0.0
05/12/2022
5.57
 262,600 5.46 5.78 5.46 3,000 0 0.0
02/12/2022
5.46
 249,700 5.38 5.52 5.26 0 100 -0.0
01/12/2022
5.38
 342,700 5.25 5.60 5.25 0 0 0.0
30/11/2022
5.25
 279,000 5.18 5.31 5.09 0 0 0.0
29/11/2022
5.18
 314,700 5.07 5.34 5.07 0 0 0.0
28/11/2022
5.07
 421,200 4.77 5.09 4.92 3,100 0 0.0
25/11/2022
4.77
 155,900 4.64 4.79 4.64 0 0 -0.0
24/11/2022
4.64
 299,500 4.70 4.75 4.49 0 0 -0.0
23/11/2022
4.70
 269,000 4.75 4.79 4.57 0 0 -0.0
22/11/2022
4.75
 381,400 4.75 5.05 4.57 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |