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

8.59
-0.02
(-0.23%)
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)
21/11/2022
4.75
 235,900 4.65 4.92 4.66 0 0 -0.0
18/11/2022
4.65
 315,200 4.62 4.75 4.49 0 0 -0.0
17/11/2022
4.62
 490,500 4.31 4.62 4.36 0 0 -0.0
16/11/2022
4.31
 220,500 4.18 4.47 3.90 0 0 -0.0
15/11/2022
4.18
 81,700 4.50 4.50 4.18 0 2,100 -0.0
14/11/2022
4.50
 77,500 4.83 4.83 4.50 0 0 0.0
11/11/2022
4.83
 123,100 4.78 5.08 4.57 0 0 0.0
10/11/2022
4.78
 127,300 5.13 5.17 4.78 0 0 0.0
09/11/2022
5.13
 85,300 5.07 5.25 5.07 3,800 0 0.0
08/11/2022
5.07
 58,500 5.00 5.07 4.88 0 0 -0.0
07/11/2022
5.00
 63,800 5.13 5.18 4.83 0 0 -0.0
04/11/2022
5.13
 96,500 5.26 5.26 4.90 0 0 -0.0
03/11/2022
5.26
 29,800 5.35 5.35 5.18 0 0 -0.0
02/11/2022
5.35
 142,100 5.25 5.44 5.25 0 0 -0.0
01/11/2022
5.25
 86,500 5.18 5.35 5.05 0 68 -0.0
31/10/2022
5.18
 100,300 5.00 5.26 4.96 0 0 0.0
28/10/2022
5.00
 131,900 4.91 5.17 4.91 6,000 0 0.0
27/10/2022
4.91
 74,600 4.74 4.91 4.50 0 0 0
26/10/2022
4.74
 181,200 5.00 5.16 4.66 0 0 0
25/10/2022
5.00
 178,500 5.18 5.35 4.81 0 0 0
24/10/2022
5.18
 133,100 5.57 5.64 5.18 0 0 0
21/10/2022
5.57
 129,100 5.98 5.98 5.57 0 0 0
20/10/2022
5.98
 46,900 6.00 6.04 5.87 0 0 0
19/10/2022
6.00
 107,700 6.02 6.04 5.94 0 0 0
18/10/2022
6.02
 156,000 6.04 6.17 5.95 0 0 -0.0
17/10/2022
6.04
 55,400 6.20 6.20 5.87 0 0 -0.0
14/10/2022
6.20
 101,700 6.13 6.35 6.04 0 0 -0.0
13/10/2022
6.13
 129,300 6.13 6.55 5.98 0 2,100 -0.0
12/10/2022
6.13
 178,100 5.83 6.21 5.78 0 200 -0.0
11/10/2022
5.83
 86,100 6.15 6.15 5.78 0 0 0.0
10/10/2022
6.15
 104,900 5.76 6.15 5.61 2,100 1,100 0.0
07/10/2022
5.76
 124,500 6.04 6.04 5.65 200 0 0.0
06/10/2022
6.04
 158,900 6.27 6.42 5.96 0 0 0.0
05/10/2022
6.27
 417,400 5.87 6.27 5.87 1,100 0 0.0
04/10/2022
5.87
 84,100 5.87 6.04 5.52 0 0 0.0
03/10/2022
5.87
 66,400 6.30 6.31 5.87 0 0 0.0
30/09/2022
6.30
 142,400 6.32 6.32 5.88 300 0 0.0
29/09/2022
6.32
 182,600 6.32 6.75 5.88 0 42 -0.0
28/09/2022
6.32
 57,400 6.79 6.79 6.32 0 600 -0.0
27/09/2022
6.79
 32,200 6.69 6.90 6.69 0 0 -0.0
26/09/2022
6.69
 58,900 6.89 7.07 6.60 0 56 -0.0
23/09/2022
6.89
 123,800 6.90 6.99 6.74 600 300 0.0
22/09/2022
6.90
 137,200 6.78 6.90 6.66 0 0 -0.0
21/09/2022
6.78
 84,600 6.78 6.78 6.64 0 100 -0.0
20/09/2022
6.78
 190,900 6.34 6.78 6.07 300 500 -0.0
19/09/2022
6.34
 137,200 6.77 6.82 6.31 0 0 0.0
16/09/2022
6.77
 76,100 6.66 6.95 6.66 100 0 0.0
15/09/2022
6.66
 72,300 6.70 6.82 6.64 500 0 -0.0
14/09/2022
6.70
 75,400 6.83 6.83 6.56 0 2,100 -0.0
13/09/2022
6.83
 113,400 6.87 6.89 6.75 0 1,100 -0.0
12/09/2022
6.87
 52,800 6.86 6.90 6.74 0 0 -0.0
09/09/2022
6.86
 72,600 6.90 6.94 6.73 0 200 -0.0
08/09/2022
6.90
 185,700 6.93 6.93 6.48 3,200 900 0.0
07/09/2022
6.93
 128,000 7.05 7.05 6.74 0 0 -0.4
06/09/2022
7.05
 244,100 7.07 7.14 6.95 200 55,100 -0.4
05/09/2022
7.07
 205,800 7.02 7.14 6.95 900 25,700 -0.2
31/08/2022
7.02
 71,200 7.02 7.03 6.91 0 8,300 -0.1
30/08/2022
7.02
 147,000 6.99 7.16 6.99 0 11,400 -0.1
29/08/2022
6.99
 224,500 7.33 7.33 6.90 0 5,600 -0.0
26/08/2022
7.33
 164,900 7.33 7.42 7.25 5,800 7,500 -0.0
25/08/2022
7.33
 195,500 7.25 7.33 7.20 14,900 0 0.1
24/08/2022
7.25
 144,900 7.24 7.33 7.21 5,600 0 0.0
23/08/2022
7.24
 306,800 7.20 7.24 6.99 7,500 0 0.1
22/08/2022
7.20
 185,900 7.35 7.40 7.08 0 0 -0.0
19/08/2022
7.35
 283,200 7.42 7.42 7.21 0 1,400 -0.0
18/08/2022
7.42
 326,600 7.68 7.68 7.33 0 1,700 -0.0
17/08/2022
7.68
 433,900 7.77 7.83 7.56 0 11,100 -0.1
16/08/2022
7.77
 560,200 7.77 7.87 7.59 800 10,700 -0.1
15/08/2022
7.77
 838,500 7.66 7.77 7.51 0 9,200 -0.1
12/08/2022
7.66
 479,000 7.59 7.72 7.39 8,600 4,800 0.0
11/08/2022
7.59
 592,600 7.77 7.81 7.51 0 6,100 -0.1
10/08/2022
7.77
 730,500 7.65 7.85 7.64 0 15,100 -0.1
09/08/2022
7.65
 706,000 7.36 7.66 7.45 42,300 0 0.4
08/08/2022
7.36
 671,700 7.25 7.38 7.12 22,100 3,100 0.2
05/08/2022
7.25
 354,900 7.41 7.41 7.21 200 1,200 -0.0
04/08/2022
7.41
 394,200 7.41 7.44 7.27 0 14,300 -0.1
03/08/2022
7.41
 340,200 7.38 7.46 7.33 1,300 0 0.0
02/08/2022
7.38
 403,400 7.25 7.38 7.25 22,400 0 0.2
01/08/2022
7.25
 355,900 7.12 7.25 7.12 57,000 3,000 0.5
29/07/2022
7.12
 374,400 7.29 7.33 6.92 0 0 -0.1
28/07/2022
7.29
 512,500 7.42 7.64 7.26 0 10,000 -0.1
27/07/2022
7.42
 424,200 7.64 7.65 7.13 0 26,200 -0.2
26/07/2022
7.64
 263,700 7.75 7.75 7.52 0 18,800 -0.2
25/07/2022
7.75
 384,300 7.77 7.83 7.59 0 22,000 -0.2
22/07/2022
7.77
 788,200 7.75 7.94 7.59 13,200 8,000 -0.7
21/07/2022
7.75
 727,400 8.04 8.04 7.59 1,000 0 0.0
20/07/2022
8.04
 523,600 7.83 8.15 7.85 2,000 2,300 -0.0
19/07/2022
7.83
 429,800 7.75 7.90 7.68 0 14,500 -0.1
18/07/2022
7.75
 579,900 7.68 7.87 7.67 0 4,000 -0.0
15/07/2022
7.68
 269,000 7.68 7.75 7.46 4,400 15,700 -0.1
14/07/2022
7.68
 450,300 7.61 7.72 7.39 10,600 1,200 0.1
13/07/2022
7.61
 555,600 7.55 7.64 7.54 32,800 13,300 0.2
12/07/2022
7.55
 554,300 7.23 7.57 7.20 71,200 0 0.6
11/07/2022
7.23
 373,300 7.14 7.25 6.99 69,500 0 0.6
08/07/2022
7.14
 377,900 7.08 7.25 7.08 2,800 10,000 0.6
07/07/2022
7.08
 294,600 6.99 7.08 6.89 7,900 12,400 -0.0
06/07/2022
6.99
 92,200 7.12 7.16 6.76 0 10,600 -0.1
05/07/2022
7.12
 351,400 6.86 7.25 6.99 2,000 14,700 -0.1
04/07/2022
6.86
 157,700 6.77 7.07 6.77 4,700 6,100 -0.0
01/07/2022
6.77
 377,400 6.99 6.99 6.51 10,600 5,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |