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
(2024-10-23) 		-0.56 -6.12% 1,816,600 -166,600 -1.5
8.54
9.18
8.59
2 tháng
(2024-09-23) 		-1.66 -16.20% 3,931,500 -291,800 -2.7
8.54
10.40
8.59
3 tháng
(2024-08-26) 		-1.91 -18.19% 5,709,100 -455,600 -4.4
8.54
10.50
8.59
6 tháng
(2024-05-27) 		-1.61 -15.78% 55,068,800 -341,500 -3.1
8.54
11.90
8.59
12 tháng
(2023-11-28) 		1.09 14.53% 151,081,900 81,604 0.3
7.39
11.90
8.59
24 tháng
(2022-12-05) 		3.02 54.35% 242,232,000 147,604 0.7
4.57
11.90
8.59
36 tháng
(2021-12-08) 		-0.85 -9% 370,288,700 176,538 1.7
4.18
12.99
8.59
60 tháng
(2019-12-19) 		6.47 304.44% 736,776,470 174,578 -2.0
1.48
12.99
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
10.92
 1,004,600 10.83 10.96 10.53 0 0 0
07/02/2022
10.83
 694,500 10.61 11.00 10.35 0 2,600 -0.0
28/01/2022
10.61
 713,300 10.27 10.61 9.62 0 200 -0.0
27/01/2022
10.27
 438,000 10.10 10.27 9.45 0 8,400 -0.1
26/01/2022
10.10
 691,300 10.35 10.79 9.97 0 26,400 -0.1
25/01/2022
10.35
 1,064,300 10.35 10.70 9.66 2,800 4,300 -0.0
24/01/2022
10.35
 735,100 11.09 11.22 10.35 8,400 61,500 -0.7
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
21/01/2022
11.09
 660,700 10.69 11.13 10.48 23,200 0 0.3
20/01/2022
10.69
 479,200 10.91 10.91 10.40 21,200 0 0.3
19/01/2022
10.91
 1,186,900 11.14 11.36 10.77 5,900 57,600 -0.8
18/01/2022
11.14
 1,111,000 11.36 11.39 10.40 32,400 9,900 0.3
17/01/2022
11.36
 662,500 11.43 11.73 11.10 0 10,000 -0.2
14/01/2022
11.43
 2,000,500 11.32 11.73 10.55 87,800 4,400 1.3
13/01/2022
11.32
 1,991,800 11.36 11.76 10.95 9,900 13,400 -0.0
12/01/2022
11.36
 1,723,600 11.36 11.76 10.69 0 29,900 -0.5
11/01/2022
11.36
 2,951,200 10.62 11.36 10.40 14,300 1,600 0.2
10/01/2022
10.62
 2,046,500 10.25 10.73 10.18 2,100 0 0
07/01/2022
10.25
 878,400 10.10 10.40 10.10 0 0 0
06/01/2022
10.10
 1,013,000 10.03 10.14 9.88 19,300 0 0.3
05/01/2022
10.03
 823,900 10.21 10.25 9.88 13,500 0 0.2
04/01/2022
10.21
 381,700 10.14 10.25 9.96 8,400 0 0.1
31/12/2021
10.14
 399,300 10.03 10.21 9.96 0 1,000 -0.0
30/12/2021
10.03
 327,000 9.92 10.32 9.26 0 1,200 -0.0
29/12/2021
9.92
 734,300 10.21 10.21 9.73 0 8,600 -0.1
28/12/2021
10.21
 769,600 10.44 10.55 10.07 1,000 22,400 -0.3
27/12/2021
10.44
 446,500 10.62 10.84 10.32 0 2,800 -0.0
24/12/2021
10.62
 809,200 10.51 10.91 10.55 5,600 200 0.1
23/12/2021
10.51
 1,421,300 10.14 10.69 10.18 26,300 5,000 0.3
22/12/2021
10.14
 678,100 9.99 10.32 9.96 1,100 11,700 -0.1
21/12/2021
9.99
 485,900 10.25 10.32 9.96 1,700 100 0.0
20/12/2021
10.25
 811,700 10.58 10.58 10.10 1,200 13,200 -0.2
17/12/2021
10.58
 1,073,300 10.47 10.77 10.36 0 14,200 -0.2
16/12/2021
10.47
 791,200 10.40 10.88 10.36 8,600 29,000 -0.3
15/12/2021
10.40
 1,171,300 10.10 10.47 9.92 8,800 0 0.1
14/12/2021
10.10
 862,000 10.21 10.25 9.96 0 10,400 -0.1
13/12/2021
10.21
 652,300 9.81 10.29 9.88 12,700 0 0.2
10/12/2021
9.81
 615,200 9.70 9.81 9.59 18,900 0 0.2
09/12/2021
9.70
 379,500 9.44 9.73 9.29 20,900 0 0.3
08/12/2021
9.44
 294,800 9.37 9.51 9.29 1,400 10,000 -0.1
07/12/2021
9.37
 540,500 9.11 9.73 9.07 0 5,800 -0.1
06/12/2021
9.11
 609,600 9.66 9.66 9.03 200 10,300 -0.1
03/12/2021
9.66
 594,900 10.10 10.32 9.59 6,300 64,100 -0.8
02/12/2021
10.10
 1,133,600 9.48 10.10 9.48 15,100 0 0.2
01/12/2021
9.48
 500,300 9.37 9.73 9.22 12,000 32,300 -0.3
30/11/2021
9.37
 948,000 9.22 9.81 9.26 19,200 23,700 -0.1
29/11/2021
9.22
 587,400 9.29 9.44 8.85 16,500 0 0.2
26/11/2021
9.29
 773,500 9.26 9.55 9.18 10,900 31,600 -0.3
25/11/2021
9.26
 752,900 9.18 9.44 9.00 23,500 6,500 0.2
24/11/2021
9.18
 868,100 9.22 9.66 9.14 2,000 64,300 -0.8
23/11/2021
9.22
 923,700 9.48 9.48 8.85 17,600 4,100 0.2
22/11/2021
9.48
 1,478,900 10.18 10.18 9.48 0 44,400 -0.6
19/11/2021
10.18
 1,283,500 10.66 10.91 9.92 6,100 55,400 -0.7
18/11/2021
10.66
 2,215,200 10.47 10.99 10.03 0 47,200 -0.7
17/11/2021
10.47
 573,500 10.62 10.69 10.36 0 14,500 -0.2
16/11/2021
10.62
 1,155,200 11.10 11.10 10.62 6,300 47,400 -0.6
15/11/2021
11.10
 2,529,100 10.44 11.14 10.40 34,400 1,400 0.5
12/11/2021
10.44
 1,075,600 10.44 10.58 10.25 7,100 18,400 -0.2
11/11/2021
10.44
 942,000 10.55 10.91 10.10 8,600 42,000 -0.5
10/11/2021
10.55
 1,627,300 10.07 10.77 9.99 38,200 0 0.5
09/11/2021
10.07
 791,200 10.03 10.18 9.92 21,500 10,600 0.1
08/11/2021
10.03
 1,036,700 10.14 10.29 9.88 9,800 22,700 -0.2
05/11/2021
10.14
 649,600 10.10 10.25 9.96 3,100 31,600 -0.4
04/11/2021
10.10
 1,138,200 9.99 10.32 9.59 36,100 18,900 0.4
03/11/2021
9.99
 2,403,700 10.73 11.06 9.99 0 103,100 -1.5
02/11/2021
10.73
 1,646,700 10.14 10.73 9.96 18,500 6,600 0.2
01/11/2021
10.14
 1,366,900 9.99 10.32 10.03 8,900 16,300 -0.1
29/10/2021
9.99
 1,899,500 9.66 10.32 9.62 7,600 11,500 -0.1
28/10/2021
9.66
 1,834,300 9.85 9.92 9.55 0 29,300 -0.4
27/10/2021
9.85
 1,473,300 9.85 10.03 9.62 8,700 0 0.1
26/10/2021
9.85
 1,813,300 9.59 9.92 9.07 53,100 2,700 0.7
25/10/2021
9.59
 1,474,300 9.99 10.25 9.48 6,700 23,600 -0.2
22/10/2021
9.99
 2,504,600 9.37 9.99 9.22 49,200 2,100 0.6
21/10/2021
9.37
 1,248,300 9.22 9.44 8.96 20,200 5,800 0.2
20/10/2021
9.22
 3,945,700 8.81 9.40 8.85 15,700 67,100 -0.6
19/10/2021
8.81
 2,388,100 8.26 8.81 8.48 0 1,900 -0.0
18/10/2021
8.26
 308,300 7.74 8.26 8.26 0 1,300 -0.0
15/10/2021
7.74
 647,800 7.63 8.00 7.60 9,600 2,400 0.1
14/10/2021
7.63
 638,700 7.41 7.71 7.34 36,200 1,800 0.4
13/10/2021
7.41
 436,900 7.37 7.52 7.32 0 15,900 -0.2
12/10/2021
7.37
 597,300 7.37 7.60 7.34 0 20,300 -0.2
11/10/2021
7.37
 355,200 7.37 7.45 7.23 1,200 8,600 -0.1
08/10/2021
7.37
 414,300 7.37 7.74 7.30 0 37,400 -0.4
07/10/2021
7.37
 422,200 7.45 7.63 7.37 600 33,100 -0.3
06/10/2021
7.45
 961,700 6.99 7.45 6.93 12,300 5,000 0.1
05/10/2021
6.99
 371,500 6.95 7.14 6.86 14,700 500 0.1
04/10/2021
6.95
 530,300 7.14 7.14 6.93 15,800 16,200 -0.0
01/10/2021
7.14
 480,700 7.17 7.23 7.00 5,700 41,400 -0.3
30/09/2021
7.17
 475,800 6.85 7.30 7.04 22,500 18,000 0.0
29/09/2021
6.85
 417,300 6.86 6.86 6.64 1,600 11,200 -0.1
28/09/2021
6.86
 697,100 6.85 7.00 6.40 25,100 15,100 0.1
27/09/2021
6.85
 1,322,500 7.36 7.36 6.85 26,200 115,400 -0.8
24/09/2021
7.36
 808,500 7.49 7.49 7.15 26,400 33,700 -0.1
23/09/2021
7.49
 1,459,600 7.56 8.04 7.30 3,000 104,600 -1.1
22/09/2021
7.56
 1,179,900 7.08 7.56 7.23 20,700 200 0.2
21/09/2021
7.08
 829,200 7.09 7.09 6.71 4,600 52,900 -0.5
20/09/2021
7.09
 1,064,900 7.14 7.37 7.08 13,000 31,900 -0.2
17/09/2021
7.14
 1,213,900 7.01 7.34 6.75 36,700 38,300 -0.0
16/09/2021
7.01
 1,713,500 6.72 7.18 6.87 16,900 37,600 -0.2
15/09/2021
6.72
 878,100 6.28 6.72 6.34 11,800 0 0.1
14/09/2021
6.28
 924,800 6.17 6.34 6.09 26,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |