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)
13/09/2021
6.17
 816,600 6.26 6.26 6.13 18,100 34,400 -0.1
10/09/2021
6.26
 630,800 6.27 6.45 6.12 20,000 32,400 -0.1
09/09/2021
6.27
 990,200 6.06 6.34 6.11 38,800 37,300 0.0
08/09/2021
6.06
 717,500 6.00 6.19 5.91 4,000 34,100 -0.2
07/09/2021
6.00
 1,467,100 6.28 6.29 5.86 12,900 19,100 -0.0
06/09/2021
6.28
 1,079,300 6.05 6.48 6.16 15,600 2,900 0.1
01/09/2021
6.05
 1,388,400 5.80 6.21 5.90 33,100 37,500 -0.0
31/08/2021
5.80
 2,220,000 5.43 5.80 5.44 144,700 11,900 1.0
30/08/2021
5.43
 744,100 5.35 5.52 5.27 44,900 0 0.3
27/08/2021
5.35
 753,400 5.27 5.35 5.16 98,300 24,000 0.5
26/08/2021
5.27
 664,600 5.29 5.53 5.27 30,800 0 0.2
25/08/2021
5.29
 976,000 5.29 5.29 5.16 30,500 23,700 0.1
24/08/2021
5.29
 617,000 5.61 5.61 5.24 200 15,000 -0.1
23/08/2021
5.61
 1,500,000 5.41 5.74 5.46 67,100 4,500 0.5
20/08/2021
5.41
 3,030,000 5.06 5.41 5.14 59,300 6,800 0.4
19/08/2021
5.06
 541,100 4.95 5.20 4.87 200 2,500 -0.0
18/08/2021
4.95
 542,900 5.06 5.07 4.94 1,500 23,800 -0.2
17/08/2021
5.06
 559,600 5.16 5.16 5.01 0 14,600 -0.1
16/08/2021
5.16
 442,900 4.96 5.16 5.06 57,700 0 0.4
13/08/2021
4.96
 1,255,700 5.05 5.15 4.82 6,700 50,800 -0.3
12/08/2021
5.05
 648,700 5.10 5.24 5.04 6,000 15,600 -0.1
11/08/2021
5.10
 516,000 5.16 5.31 5.09 12,900 700 0.1
10/08/2021
5.16
 749,600 5.16 5.27 5.05 15,200 26,600 -0.1
09/08/2021
5.16
 801,300 5.16 5.24 4.94 35,500 100 0.2
06/08/2021
5.16
 858,800 5.30 5.30 5.16 6,000 27,900 -0.2
05/08/2021
5.30
 733,900 5.36 5.36 5.21 14,900 15,100 -0.0
04/08/2021
5.36
 1,094,900 5.14 5.49 5.09 7,900 1,600 0.0
03/08/2021
5.14
 682,700 5.20 5.24 5.09 16,800 900 0.1
02/08/2021
5.20
 1,130,300 5.27 5.31 5.05 16,700 0 0.1
30/07/2021
5.27
 878,200 5.22 5.33 5.09 4,200 0 0.0
29/07/2021
5.22
 1,385,600 5.01 5.35 5.16 4,900 21,700 -0.1
28/07/2021
5.01
 1,509,500 4.68 5.01 4.65 3,700 2,800 0.0
27/07/2021
4.68
 717,600 4.65 4.76 4.61 200 6,000 -0.0
26/07/2021
4.65
 573,300 4.72 4.79 4.54 11,500 13,300 -0.0
23/07/2021
4.72
 867,500 4.83 4.87 4.68 8,700 23,700 -0.1
22/07/2021
4.83
 1,009,600 4.73 4.98 4.73 71,000 0 0.5
21/07/2021
4.73
 689,200 4.71 4.94 4.68 200 33,800 -0.2
20/07/2021
4.71
 1,801,900 4.73 4.73 4.41 40,100 30,500 0.1
19/07/2021
4.73
 1,302,000 5.09 5.09 4.73 8,100 20,400 -0.1
16/07/2021
5.09
 804,500 5.17 5.20 4.87 9,700 5,700 0.0
15/07/2021
5.17
 1,380,600 4.93 5.27 4.95 26,300 6,600 0.1
14/07/2021
4.93
 1,326,700 4.61 4.93 4.73 33,500 6,100 0.2
13/07/2021
4.61
 1,770,400 4.31 4.61 4.28 55,500 11,900 0.3
12/07/2021
4.31
 1,156,800 4.28 4.57 4.14 0 48,800 -0.3
09/07/2021
4.28
 554,300 4.19 4.33 4.13 21,200 4,900 0.1
08/07/2021
4.19
 573,800 4.09 4.24 4.09 9,100 1,700 0.0
07/07/2021
4.09
 922,600 4.17 4.20 3.89 61,700 0 0.3
06/07/2021
4.17
 1,160,300 4.45 4.47 4.17 10,700 11,400 -0.0
05/07/2021
4.45
 872,500 4.47 4.62 4.37 2,300 7,100 0
02/07/2021
4.47
 598,000 4.40 4.57 4.29 12,900 0 0.1
01/07/2021
4.40
 1,677,700 4.25 4.54 4.31 500 46,500 -0.3
30/06/2021
4.25
 1,091,900 3.98 4.25 3.92 2,800 0 0.0
29/06/2021
3.98
 1,140,100 3.89 4.10 3.96 9,200 11,700 -0.0
28/06/2021
3.89
 820,100 3.73 3.92 3.73 18,700 0 0.1
25/06/2021
3.73
 241,100 3.72 3.83 3.69 8,700 1,600 0.0
24/06/2021
3.72
 388,900 3.72 3.75 3.70 8,600 10,000 -0.0
23/06/2021
3.72
 808,800 3.81 3.83 3.72 8,100 0 0.0
22/06/2021
3.81
 526,200 3.80 3.88 3.81 21,400 5,200 0.1
21/06/2021
3.80
 875,900 3.80 3.97 3.72 31,000 0 0.2
18/06/2021
3.80
 747,500 3.85 3.90 3.72 200 500 -0.0
17/06/2021
3.85
 447,700 3.83 3.91 3.69 8,700 15,700 -0.0
16/06/2021
3.83
 704,400 3.83 4.09 3.83 5,200 40,200 -0.2
15/06/2021
3.83
 1,778,700 3.58 3.83 3.61 0 7,000 -0.0
14/06/2021
3.58
 613,800 3.50 3.67 3.50 13,500 0 0.1
11/06/2021
3.50
 312,000 3.50 3.61 3.49 6,500 0 0.0
10/06/2021
3.50
 418,200 3.57 3.57 3.47 7,400 5,200 0.0
09/06/2021
3.57
 264,000 3.50 3.57 3.39 4,800 14,400 -0.0
08/06/2021
3.50
 480,500 3.59 3.61 3.47 0 14,600 -0.1
07/06/2021
3.59
 412,000 3.65 3.75 3.57 7,500 11,100 -0.0
04/06/2021
3.65
 895,500 3.58 3.80 3.58 2,600 27,600 -0.1
03/06/2021
3.58
 844,200 3.36 3.59 3.39 14,500 0 0.1
02/06/2021
3.36
 362,300 3.36 3.45 3.32 0 0 0
01/06/2021
3.36
 289,700 3.34 3.46 3.33 0 5,300 -0.0
31/05/2021
3.34
 384,100 3.39 3.41 3.32 5,300 11,700 -0.0
28/05/2021
3.39
 215,800 3.36 3.48 3.33 10,800 22,800 -0.1
27/05/2021
3.36
 387,700 3.42 3.42 3.36 0 12,400 -0.1
26/05/2021
3.42
 446,600 3.47 3.47 3.41 400 16,400 -0.1
25/05/2021
3.47
 271,200 3.60 3.61 3.46 18,500 500 0.1
24/05/2021
3.60
 357,400 3.41 3.60 3.41 19,300 0 0.1
21/05/2021
3.41
 562,600 3.47 3.61 3.34 32,800 0 0.2
20/05/2021
3.47
 689,300 3.62 3.62 3.47 14,500 1,900 0.1
19/05/2021
3.62
 642,500 3.80 3.80 3.62 800 26,900 -0.1
18/05/2021
3.80
 830,400 3.65 3.85 3.61 700 13,700 -0.1
17/05/2021
3.65
 697,900 3.49 3.70 3.42 1,700 17,900 -0.1
14/05/2021
3.49
 436,600 3.40 3.50 3.40 2,200 14,100 -0.1
13/05/2021
3.40
 345,900 3.50 3.51 3.40 1,800 29,800 -0.1
12/05/2021
3.50
 530,700 3.27 3.50 3.22 42,600 1,800 0.2
11/05/2021
3.27
 236,200 3.23 3.38 3.23 45,100 0 0.2
10/05/2021
3.23
 917,400 3.32 3.32 3.18 17,300 0 0.1
07/05/2021
3.32
 933,200 3.39 3.43 3.27 5,200 10,100 -0.0
06/05/2021
3.39
 586,000 3.52 3.52 3.32 600 20,700 -0.1
05/05/2021
3.52
 462,000 3.39 3.56 3.36 75,100 0 0.4
04/05/2021
3.39
 810,700 3.58 3.58 3.33 22,800 47,800 -0.1
29/04/2021
3.58
 322,400 3.58 3.65 3.52 41,200 2,000 0.2
28/04/2021
3.58
 637,400 3.43 3.61 3.27 53,000 0 0.2
27/04/2021
3.43
 1,088,100 3.66 3.67 3.42 62,300 7,500 0.3
26/04/2021
3.66
 1,002,600 3.93 3.93 3.66 2,000 10,300 -0.0
23/04/2021
3.93
 487,900 4.07 4.09 3.86 200 10,300 -0.1
22/04/2021
4.07
 1,512,000 3.83 4.09 3.58 28,400 58,600 -0.1
20/04/2021
3.83
 2,430,800 4.12 4.12 3.83 13,200 10,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |