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

7.66
-0.03
(-0.39%)

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
(2025-06-25)
0.50 6.95% 1,551,100 3,800 0.0
7.18
7.94
7.66
2 tháng
(2025-05-26)
0.56 7.85% 2,941,100 -7,100 -0.0
7.06
7.94
7.66
3 tháng
(2025-04-28)
0.80 11.61% 4,147,900 -7,100 -0.0
6.80
7.94
7.66
6 tháng
(2025-02-03)
-0.57 -6.90% 8,675,600 -7,100 -0.0
6.16
8.30
7.66
12 tháng
(2024-07-30)
-2.46 -24.24% 22,573,300 -921,200 -8.9
6.16
10.60
7.66
24 tháng
(2023-08-07)
-0.68 -8.12% 197,767,400 -16,396 -0.2
6.16
11.90
7.66
36 tháng
(2022-08-10)
-0.08 -0.97% 268,555,000 -79,862 -1.7
4.18
11.90
7.66
60 tháng
(2020-08-20)
5.37 232.08% 637,733,020 -87,772 -3.4
1.73
12.99
7.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |