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

7.22
0
(0%)
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
(2025-05-06) 		0.32 4.64% 1,921,200 -6,000 -0.0
6.80
7.25
7.22
2 tháng
(2025-04-08) 		0.61 9.23% 3,120,000 -6,000 -0.0
6.16
7.25
7.22
3 tháng
(2025-03-07) 		-0.78 -9.75% 5,140,100 -6,000 -0.0
6.16
8.03
7.22
6 tháng
(2024-12-09) 		-2 -21.69% 8,112,800 -58,600 -0.5
6.16
9.50
7.22
12 tháng
(2024-06-10) 		-3.28 -31.24% 54,474,100 -842,900 -8.2
6.16
11.90
7.22
24 tháng
(2023-06-16) 		0.96 15.42% 218,740,000 46,804 0.3
6.09
11.90
7.22
36 tháng
(2022-06-21) 		1.25 20.92% 282,073,000 13,638 -1.1
4.18
11.90
7.22
60 tháng
(2020-07-01) 		4.68 184.60% 663,885,840 84,838 -2.8
1.73
12.99
7.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
7.80
 801,600 7.49 8 7.45 0 0 0
23/10/2023
7.49
 276,900 7.49 7.58 7.38 10,000 1,600 0.1
20/10/2023
7.49
 629,100 7 7.49 6.91 0 0 0
19/10/2023
7
 138,600 7 7.09 6.70 0 0 0
18/10/2023
7
 174,500 7.17 7.20 6.75 0 400 -0.0
17/10/2023
7.17
 162,400 7.17 7.25 7.11 0 0 0
16/10/2023
7.17
 183,200 7.24 7.24 7.10 0 0 0
13/10/2023
7.24
 210,600 7.20 7.24 7.06 400 0 0.0
12/10/2023
7.20
 167,500 7.18 7.28 7.14 0 0 0
11/10/2023
7.18
 110,500 7.20 7.23 7.06 0 200 -0.0
10/10/2023
7.20
 186,300 7.16 7.26 7.13 0 0 0
09/10/2023
7.16
 184,200 7.08 7.18 7.03 0 0 0
06/10/2023
7.08
 256,200 6.98 7.09 6.86 200 0 0.0
05/10/2023
6.98
 162,900 6.98 7.09 6.93 0 0 0
04/10/2023
6.98
 242,500 6.91 7 6.75 0 62,800 -0.4
03/10/2023
6.91
 87,800 7.18 7.18 6.80 0 0 0
02/10/2023
7.18
 167,400 7.13 7.20 7 0 1,300 -0.0
29/09/2023
7.13
 156,000 6.99 7.18 6.96 0 5,100 -0.0
28/09/2023
6.99
 161,400 7.03 7.10 6.80 0 0 0
27/09/2023
7.03
 137,900 6.70 7.03 6.60 1,300 0 0.0
26/09/2023
6.70
 351,300 6.67 7.10 6.40 5,100 2,000 0.0
25/09/2023
6.67
 318,300 7.17 7.20 6.67 0 0 0
22/09/2023
7.17
 401,200 7.48 7.54 7.15 0 800 -0.0
21/09/2023
7.48
 190,200 7.46 7.49 7.44 0 0 0
20/09/2023
7.46
 209,900 7.49 7.50 7.37 0 0 0
19/09/2023
7.49
 267,700 7.49 7.55 7.35 0 0 0
18/09/2023
7.49
 225,000 7.45 7.55 7.40 0 0 0
15/09/2023
7.45
 401,000 7.60 7.65 7.45 0 11,200 -0.1
14/09/2023
7.60
 268,800 7.70 7.75 7.50 0 47,600 -0.4
13/09/2023
7.70
 271,900 7.70 7.80 7.61 0 48,700 -0.4
12/09/2023
7.70
 456,800 7.62 7.71 7.50 0 8,800 -0.1
11/09/2023
7.62
 508,200 8.01 8.03 7.62 1,000 59,800 -0.5
08/09/2023
8.01
 826,300 8.24 8.27 7.80 0 33,000 -0.3
07/09/2023
8.24
 767,500 8.28 8.35 8.17 0 6,800 -0.1
06/09/2023
8.28
 622,700 8.28 8.33 8.16 5,000 6,100 -0.0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
8.28
 967,800 8.48 8.48 8.11 14,800 10,000 0.0
31/08/2023
8.48
 664,400 8.40 8.49 8.40 13,700 1,900 0.1
30/08/2023
8.40
 617,900 8.54 8.63 8.40 200 2,100 -0.0
29/08/2023
8.54
 598,900 8.59 8.63 8.52 15,100 0 0.1
28/08/2023
8.59
 708,700 8.58 8.71 8.46 17,100 3,000 0.1
25/08/2023
8.58
 752,800 8.42 8.63 8.37 38,900 0 0.4
24/08/2023
8.42
 758,600 8.21 8.45 8.21 29,200 0 0.3
23/08/2023
8.21
 324,300 8.20 8.37 8.20 16,000 0 0.2
22/08/2023
8.20
 422,700 8.02 8.25 7.98 55,000 0 0.5
21/08/2023
8.02
 522,300 7.82 8.15 7.77 67,800 0 0.6
18/08/2023
7.82
 1,017,600 8.32 8.32 7.77 0 16,600 -0.2
17/08/2023
8.32
 654,900 8.39 8.41 8.24 0 8,300 -0.1
16/08/2023
8.39
 613,500 8.36 8.45 8.28 0 0 0
15/08/2023
8.36
 501,200 8.39 8.41 8.24 7,900 0 0.1
14/08/2023
8.39
 522,000 8.37 8.43 8.28 9,900 0 0.1
11/08/2023
8.37
 794,400 8.36 8.40 8.11 7,100 1,500 0.1
10/08/2023
8.36
 838,700 8.53 8.62 8.30 0 17,900 -0.2
09/08/2023
8.53
 1,002,600 8.41 8.63 8.43 1,000 0 0.0
08/08/2023
8.41
 655,000 8.37 8.50 8.26 0 14,000 -0.1
07/08/2023
8.37
 1,830,500 7.83 8.37 7.90 13,900 4,000 0.1
04/08/2023
7.83
 533,200 7.81 7.84 7.72 8,200 32,500 -0.2
03/08/2023
7.81
 489,600 7.67 7.81 7.67 0 4,100 -0.0
02/08/2023
7.67
 980,700 7.85 7.90 7.67 36,400 12,900 0.2
01/08/2023
7.85
 790,400 8.02 8.02 7.77 16,000 19,000 -0.0
31/07/2023
8.02
 1,317,500 8.19 8.28 7.89 0 400 -0.0
28/07/2023
8.19
 371,800 8.02 8.20 7.94 29,200 0 0.3
27/07/2023
8.02
 655,600 8.02 8.11 7.88 32,100 0 0.3
26/07/2023
8.02
 513,300 8.35 8.35 7.86 1,500 10,500 -0.1
25/07/2023
8.35
 1,150,000 8.63 8.63 8.24 0 11,700 -0.1
24/07/2023
8.63
 717,100 8.67 8.71 8.41 0 21,700 -0.2
21/07/2023
8.67
 1,075,400 8.80 8.80 8.37 0 21,400 -0.2
20/07/2023
8.80
 438,400 8.71 8.80 8.60 13,300 0 0.1
19/07/2023
8.71
 383,600 9.02 9.10 8.63 0 22,300 -0.2
18/07/2023
9.02
 425,200 8.97 9.19 8.80 4,000 22,800 -0.2
17/07/2023
8.97
 1,097,900 8.54 9.02 8.41 11,100 1,900 0.1
14/07/2023
8.54
 591,200 8.28 8.63 8.20 0 5,700 -0.1
13/07/2023
8.28
 536,500 8.02 8.28 7.94 0 9,400 -0.1
12/07/2023
8.02
 218,800 8.15 8.15 7.96 0 1,300 -0.0
11/07/2023
8.15
 424,500 8.20 8.20 7.93 0 8,400 -0.1
10/07/2023
8.20
 387,900 8.08 8.35 8.02 0 10,000 -0.1
07/07/2023
8.08
 252,900 8.02 8.08 7.81 16,600 1,000 0.1
06/07/2023
8.02
 225,800 8.08 8.20 7.81 7,500 0 0.1
05/07/2023
8.08
 329,700 8.09 8.37 8.08 16,200 0 0.2
04/07/2023
8.09
 335,500 7.85 8.20 7.94 26,600 0 0.2
03/07/2023
7.85
 392,700 7.83 7.98 7.58 11,100 1,600 0.1
30/06/2023
7.83
 543,200 7.94 7.94 7.64 7,400 0 0.1
29/06/2023
7.94
 1,764,900 7.42 7.94 7.42 31,100 0 0.3
28/06/2023
7.42
 764,700 7.35 7.44 7.16 10,800 0 0.1
27/06/2023
7.35
 1,068,100 7.06 7.37 7.12 1,600 0 0.0
26/06/2023
7.06
 882,400 6.60 7.08 6.65 0 0 0
23/06/2023
6.60
 588,300 6.56 6.60 6.48 0 0 0
22/06/2023
6.56
 1,146,000 6.21 6.56 6.22 0 0 0
21/06/2023
6.21
 330,600 6.17 6.26 6.13 0 0 0
20/06/2023
6.17
 531,700 6.09 6.17 5.96 0 0 0
19/06/2023
6.09
 429,800 6.26 6.26 6.05 0 0 0
16/06/2023
6.26
 428,000 6.31 6.47 6.21 0 0 0
15/06/2023
6.31
 328,500 6.47 6.53 6.31 0 0 0
14/06/2023
6.47
 489,200 6.51 6.58 6.36 0 0 0
13/06/2023
6.51
 669,300 6.43 6.55 6.41 0 0 0
12/06/2023
6.43
 485,000 6.31 6.47 6.18 100 0 0.0
09/06/2023
6.31
 407,100 6.39 6.42 6.19 0 0 0
08/06/2023
6.39
 658,100 6.64 6.69 6.39 0 0 0
07/06/2023
6.64
 597,900 6.56 6.64 6.48 0 0 0
06/06/2023
6.56
 469,500 6.45 6.57 6.36 0 0 0
05/06/2023
6.45
 548,400 6.63 6.73 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |