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)
01/07/2022
6.77
 377,400 6.99 6.99 6.51 10,600 5,600 0.0
30/06/2022
6.99
 213,000 7.16 7.46 6.99 300 19,900 -0.2
29/06/2022
7.16
 345,100 7.58 7.58 7.06 2,000 4,300 -0.0
28/06/2022
7.58
 341,000 7.44 7.64 7.33 6,800 8,200 -0.0
27/06/2022
7.44
 437,300 7.24 7.51 7.00 12,500 16,800 -0.0
24/06/2022
7.24
 688,600 6.83 7.30 6.90 0 42,400 -0.4
23/06/2022
6.83
 518,200 6.39 6.83 6.43 13,200 8,000 0.0
22/06/2022
6.39
 663,800 5.97 6.39 5.97 19,800 61,900 -0.3
21/06/2022
5.97
 363,300 6.42 6.42 5.97 53,500 15,200 0.3
20/06/2022
6.42
 193,900 6.90 6.90 6.42 12,900 500 0.1
17/06/2022
6.90
 206,900 7.42 7.42 6.90 5,000 0 0.0
16/06/2022
7.42
 510,500 7.39 7.59 7.16 48,900 0 0.4
15/06/2022
7.39
 366,000 7.95 8.20 7.39 7,800 65,800 -0.5
14/06/2022
7.95
 311,900 8.27 8.54 7.70 9,000 5,000 0.0
13/06/2022
8.27
 420,200 8.89 8.89 8.27 0 57,200 -0.5
10/06/2022
8.89
 263,400 8.97 8.97 8.67 3,500 3,400 0.0
09/06/2022
8.97
 272,400 8.97 9.02 8.76 7,000 3,700 0.0
08/06/2022
8.97
 250,800 8.93 9.06 8.84 45,200 800 0.5
07/06/2022
8.93
 442,700 8.93 9.10 8.37 21,200 99,900 -0.8
06/06/2022
8.93
 365,900 9.15 9.32 8.93 1,000 8,000 -0.1
03/06/2022
9.15
 301,500 9.49 9.49 9.02 0 57,900 -0.6
02/06/2022
9.49
 253,100 9.58 9.58 9.28 5,000 44,600 -0.4
01/06/2022
9.58
 147,600 9.75 9.75 9.41 2,600 0 0.0
31/05/2022
9.75
 274,500 9.49 9.84 9.49 66,300 0 0.7
30/05/2022
9.49
 277,200 9.49 9.53 9.36 20,200 0 0.2
27/05/2022
9.49
 346,900 9.41 9.66 9.28 10,000 0 0.1
26/05/2022
9.41
 271,700 9.49 9.58 9.32 2,900 1,200 0.0
25/05/2022
9.49
 411,200 9.41 9.66 9.32 0 1,800 -0.0
24/05/2022
9.41
 172,300 9.49 9.49 9.06 0 2,300 -0.0
23/05/2022
9.49
 241,100 9.58 9.58 9.15 100 0 0.0
20/05/2022
9.58
 336,900 9.58 9.66 9.28 3,100 5,700 -0.0
19/05/2022
9.58
 341,000 9.75 9.75 9.28 2,400 0 0.0
18/05/2022
9.75
 417,300 9.49 9.84 9.36 22,800 200 0.3
17/05/2022
9.49
 525,800 9.15 9.49 8.80 5,300 400 0.1
16/05/2022
9.15
 271,500 8.93 9.28 8.93 0 9,600 -0.1
13/05/2022
8.93
 200,100 9.58 9.58 8.93 100 12,600 -0.1
12/05/2022
9.58
 366,200 9.66 9.84 9.02 900 27,200 -0.3
11/05/2022
9.66
 387,600 9.10 9.66 8.63 2,800 10,000 -0.1
10/05/2022
9.10
 422,800 9.75 9.75 9.10 6,200 21,000 -0.2
09/05/2022
9.75
 345,900 10.44 10.61 9.75 13,100 8,300 0.1
06/05/2022
10.44
 320,500 11.04 11.04 10.31 7,000 3,000 0.0
05/05/2022
11.04
 184,500 11.22 11.39 10.70 0 25,500 -0.3
04/05/2022
11.22
 259,200 11.39 11.52 10.83 14,100 10,700 0.0
29/04/2022
11.39
 377,900 11.35 11.56 11.04 15,900 3,000 0.2
28/04/2022
11.35
 162,300 11.43 11.48 11.13 0 8,100 -0.1
27/04/2022
11.43
 317,500 11.48 11.48 11.04 0 15,500 -0.2
26/04/2022
11.48
 408,400 10.79 11.48 10.05 25,900 3,600 0.3
25/04/2022
10.79
 532,500 11.56 11.56 10.79 0 32,700 -0.4
22/04/2022
11.56
 402,500 11.43 11.73 11.13 1,300 18,800 -0.2
21/04/2022
11.43
 475,300 11.56 11.56 10.79 7,000 15,200 -0.1
20/04/2022
11.56
 448,800 11.48 11.82 11.39 600 16,800 -0.2
19/04/2022
11.48
 407,900 11.30 11.65 11.22 0 28,000 -0.4
18/04/2022
11.30
 656,200 11.99 11.99 11.17 0 21,900 -0.3
15/04/2022
11.99
 416,800 11.91 12.08 11.56 0 21,600 -0.3
14/04/2022
11.91
 447,800 11.73 11.95 11.43 0 53,000 -0.7
13/04/2022
11.73
 661,100 11.04 11.73 10.70 5,200 30,300 -0.3
12/04/2022
11.04
 731,700 11.39 11.48 10.66 0 49,300 -0.6
08/04/2022
11.39
 938,900 11.82 11.82 11.39 0 21,400 -0.3
07/04/2022
11.82
 1,116,700 12.43 12.64 11.82 0 32,200 -0.5
06/04/2022
12.43
 702,600 12.64 12.77 12.30 6,400 0 0.1
05/04/2022
12.64
 414,000 12.86 12.86 12.55 7,100 0 0.1
04/04/2022
12.86
 721,300 12.94 13.03 12.68 21,400 0 0.3
01/04/2022
12.94
 977,200 12.60 12.94 12.43 38,800 0 0.6
31/03/2022
12.60
 494,600 12.51 12.64 12.43 0 0 0
30/03/2022
12.51
 940,100 12.68 12.73 12.25 12,400 12,400 0.0
29/03/2022
12.68
 808,300 12.43 12.86 12.30 35,200 0 0.5
28/03/2022
12.43
 742,400 12.73 12.77 12.43 11,200 0 0.2
25/03/2022
12.73
 647,300 12.86 12.99 12.64 100 300 -0.0
24/03/2022
12.86
 873,700 12.77 13.03 12.51 37,200 0 0.6
23/03/2022
12.77
 1,146,600 12.43 12.86 12.25 63,300 0 0.9
22/03/2022
12.43
 2,044,300 12.94 12.94 12.38 4,800 0 0.1
21/03/2022
12.94
 1,216,100 12.99 13.33 12.64 9,500 0 0.1
18/03/2022
12.99
 1,530,900 12.99 13.50 12.94 2,800 8,300 -0.1
17/03/2022
12.99
 3,805,900 12.17 12.99 12.25 11,000 0 0.2
16/03/2022
12.17
 987,700 11.86 12.21 11.86 19,100 100 0.3
15/03/2022
11.86
 232,800 11.82 11.86 11.56 0 11,600 -0.2
14/03/2022
11.82
 448,400 11.86 11.95 11.30 700 9,600 -0.1
11/03/2022
11.86
 559,500 11.65 11.91 11.65 55,200 0 0.8
10/03/2022
11.65
 814,400 11.69 12.25 11.61 12,900 0 0.2
09/03/2022
11.69
 1,056,700 11.82 11.82 11.00 13,600 4,700 0.1
08/03/2022
11.82
 1,033,500 12.08 12.25 11.82 0 32,400 -0.4
07/03/2022
12.08
 967,800 11.95 12.30 11.91 192,500 11,100 2.5
04/03/2022
11.95
 1,168,600 12.43 12.55 11.91 4,200 10,000 -0.1
03/03/2022
12.43
 1,604,900 11.91 12.68 11.73 28,200 6,800 0.3
02/03/2022
11.91
 527,400 12.08 12.12 11.82 18,900 2,900 0.2
01/03/2022
12.08
 918,200 12.12 12.25 11.82 0 9,200 -0.1
28/02/2022
12.12
 724,900 12.08 12.30 11.73 0 44,900 -0.6
25/02/2022
12.08
 617,200 11.99 12.43 11.82 13,400 11,600 0.0
24/02/2022
11.99
 1,340,600 11.91 12.21 11.22 18,000 8,200 0.1
23/02/2022
11.91
 1,221,000 12.21 12.60 11.91 24,500 5,000 0.3
22/02/2022
12.21
 1,187,700 12.21 12.21 11.65 14,400 13,500 0.0
21/02/2022
12.21
 1,110,200 12.17 12.68 12.04 0 12,600 -0.2
18/02/2022
12.17
 1,276,200 12.17 12.34 11.86 0 8,000 -0.1
17/02/2022
12.17
 2,122,900 11.39 12.17 11.35 38,500 0 0.5
16/02/2022
11.39
 891,000 11.17 11.56 11.22 8,800 0 0.1
15/02/2022
11.17
 621,200 11.22 11.30 10.70 0 12,200 -0.2
14/02/2022
11.22
 431,600 11.35 11.35 11.04 8,100 100 0.1
11/02/2022
11.35
 710,600 11.30 11.39 11.13 600 0 0.0
10/02/2022
11.30
 783,000 11.17 11.39 11.04 16,800 0 0.2
09/02/2022
11.17
 1,065,300 10.92 11.22 10.79 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |