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

6.30
0
(0%)
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
(2026-08-19) 		0.09 1.45% 916,200 -4,200 0.0
6.10
7.72
6.30
2 tháng
(2026-07-20) 		-0.29 -4.40% 1,380,700 -4,900 0.0
5.65
7.72
6.30
3 tháng
(2026-06-22) 		-0.68 -9.74% 1,680,800 -20,000 -0.1
5.65
7.72
6.30
6 tháng
(2026-03-23) 		-0.04 -0.69% 5,017,800 -71,800 -0.5
5.08
7.72
6.30
12 tháng
(2025-09-23) 		-0.26 -3.96% 8,313,900 -92,000 -0.6
5.08
7.72
6.30
24 tháng
(2024-09-30) 		-1.82 -22.41% 28,326,500 -445,500 -3.9
4.93
8.20
6.30
36 tháng
(2023-10-04) 		0.72 12.82% 193,342,200 -107,336 -1.2
4.93
9.52
6.30
60 tháng
(2021-10-14) 		0.19 3.17% 450,131,300 -349,702 -4.5
3.35
10.39
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
6.86
 752,800 6.74 6.90 6.70 38,900 0 0.4
24/08/2023
6.74
 758,600 6.64 6.76 6.56 29,200 0 0.3
23/08/2023
6.56
 324,300 6.63 6.70 6.56 16,000 0 0.2
22/08/2023
6.56
 422,700 6.52 6.60 6.39 55,000 0 0.5
21/08/2023
6.42
 522,300 6.21 6.52 6.21 67,800 0 0.6
18/08/2023
6.25
 1,017,600 6.63 6.63 6.21 0 16,600 -0.2
17/08/2023
6.65
 654,900 6.73 6.73 6.59 0 8,300 -0.1
16/08/2023
6.71
 613,500 6.70 6.76 6.63 0 0 0
15/08/2023
6.69
 501,200 6.73 6.73 6.59 7,900 0 0.1
14/08/2023
6.71
 522,000 6.74 6.74 6.63 9,900 0 0.1
11/08/2023
6.70
 794,400 6.70 6.72 6.49 7,100 1,500 0.1
10/08/2023
6.69
 838,700 6.90 6.90 6.64 0 17,900 -0.2
09/08/2023
6.83
 1,002,600 6.81 6.90 6.74 1,000 0 0.0
08/08/2023
6.73
 655,000 6.73 6.80 6.61 0 14,000 -0.1
07/08/2023
6.70
 1,830,500 6.32 6.70 6.32 13,900 4,000 0.1
04/08/2023
6.26
 533,200 6.26 6.27 6.18 8,200 32,500 -0.2
03/08/2023
6.25
 489,600 6.21 6.25 6.14 0 4,100 0.0
02/08/2023
6.14
 980,700 6.28 6.32 6.14 36,400 12,900 0.2
01/08/2023
6.28
 790,400 6.41 6.41 6.21 16,000 19,000 0.0
31/07/2023
6.42
 1,317,500 6.56 6.63 6.31 0 400 0.0
28/07/2023
6.55
 371,800 6.41 6.56 6.35 29,200 0 0.3
27/07/2023
6.42
 655,600 6.49 6.49 6.30 32,100 0 0.3
26/07/2023
6.42
 513,300 6.29 6.68 6.29 1,500 10,500 -0.1
25/07/2023
6.68
 1,150,000 6.87 6.87 6.59 0 11,700 -0.1
24/07/2023
6.90
 717,100 6.94 6.97 6.73 0 21,700 -0.2
21/07/2023
6.94
 1,075,400 6.90 6.97 6.70 0 21,400 -0.2
20/07/2023
7.04
 438,400 7.01 7.04 6.88 13,300 0 0.1
19/07/2023
6.94
 470,300 7.21 7.28 6.90 0 22,300 -0.2
18/07/2023
7.21
 425,200 7.35 7.35 7.04 4,000 22,800 -0.2
17/07/2023
7.18
 1,097,900 6.90 7.21 6.73 11,100 1,900 0.1
14/07/2023
6.90
 680,900 6.76 6.90 6.56 0 5,700 -0.1
13/07/2023
6.63
 536,500 6.45 6.63 6.35 0 9,400 -0.1
12/07/2023
6.43
 272,400 6.52 6.52 6.36 0 1,300 0.0
11/07/2023
6.52
 424,500 6.40 6.56 6.34 0 8,400 -0.1
10/07/2023
6.56
 387,900 6.63 6.68 6.42 0 10,000 -0.1
07/07/2023
6.47
 252,900 6.42 6.47 6.25 16,600 1,000 0.1
06/07/2023
6.42
 225,800 6.56 6.56 6.25 7,500 0 0.1
05/07/2023
6.49
 344,800 6.52 6.70 6.47 16,200 0 0.2
04/07/2023
6.49
 345,500 6.35 6.56 6.35 26,600 0 0.2
03/07/2023
6.28
 392,700 6.26 6.39 6.07 11,100 1,600 0.1
30/06/2023
6.26
 543,200 6.33 6.35 6.12 7,400 0 0.1
29/06/2023
6.34
 1,790,400 5.97 6.35 5.94 31,100 0 0.3
28/06/2023
5.94
 797,600 5.89 5.95 5.73 10,800 0 0.1
27/06/2023
5.88
 1,068,100 5.79 5.89 5.69 1,600 0 0.0
26/06/2023
5.66
 909,800 5.45 5.66 5.32 0 0 0
23/06/2023
5.38
 728,000 5.27 5.38 5.18 0 0 0
22/06/2023
5.25
 1,146,000 4.98 5.25 4.98 0 0 0
21/06/2023
4.97
 330,600 4.96 5.00 4.90 0 0 0
20/06/2023
4.94
 531,700 4.87 4.94 4.77 0 0 0
19/06/2023
4.87
 429,800 4.94 5.00 4.84 0 0 0
16/06/2023
5.00
 428,000 5.08 5.18 4.97 0 0 0
15/06/2023
5.05
 328,500 5.14 5.23 5.05 0 0 0
14/06/2023
5.18
 489,200 5.25 5.27 5.09 0 0 0
13/06/2023
5.21
 669,300 5.18 5.24 5.13 0 0 0
12/06/2023
5.14
 485,000 5.05 5.18 4.94 100 0 0.0
09/06/2023
5.05
 407,100 5.11 5.14 4.95 0 0 0
08/06/2023
5.11
 658,100 5.32 5.35 5.11 0 0 0
07/06/2023
5.31
 597,900 5.28 5.32 5.18 0 0 0
06/06/2023
5.25
 469,500 5.11 5.26 5.09 0 0 0
05/06/2023
5.16
 548,400 5.30 5.38 5.08 0 0 0
02/06/2023
5.30
 936,900 5.16 5.38 5.16 0 0 0
01/06/2023
5.14
 698,700 4.98 5.31 4.94 0 0 0
31/05/2023
4.98
 870,800 4.90 5.04 4.89 0 0 0
30/05/2023
4.87
 980,200 4.97 5.11 4.83 0 0 0
29/05/2023
4.83
 1,212,900 4.59 4.83 4.59 0 0 0
26/05/2023
4.52
 293,900 4.45 4.52 4.45 0 0 0
25/05/2023
4.45
 311,400 4.56 4.56 4.45 0 0 0
24/05/2023
4.55
 343,400 4.62 4.62 4.54 0 0 0
23/05/2023
4.62
 339,600 4.58 4.62 4.54 0 0 0
22/05/2023
4.62
 262,100 4.65 4.66 4.56 0 0 0
19/05/2023
4.65
 439,500 4.74 4.76 4.52 0 0 0
18/05/2023
4.74
 632,400 4.81 4.83 4.65 0 200 0.0
17/05/2023
4.81
 664,300 4.50 4.83 4.50 0 0 0
16/05/2023
4.52
 209,900 4.57 4.58 4.52 200 0 0.0
15/05/2023
4.56
 485,400 4.66 4.66 4.52 0 0 0
12/05/2023
4.57
 316,700 4.57 4.62 4.53 0 0 0
11/05/2023
4.57
 455,000 4.69 4.69 4.52 0 0 0
10/05/2023
4.62
 456,700 4.52 4.62 4.50 0 0 0
09/05/2023
4.49
 285,500 4.52 4.56 4.47 0 0 0
08/05/2023
4.49
 361,300 4.42 4.49 4.40 0 0 0
05/05/2023
4.38
 275,100 4.46 4.47 4.36 0 0 0
04/05/2023
4.46
 260,300 4.48 4.48 4.37 0 0 0
03/05/2023
5.25
 150,700 5.28 5.32 5.18 0 0 0.0
02/05/2023
5.00
 182,100 5.14 5.14 4.91 800 0 0.0
01/05/2023
4.05
 127,400 4.00 4.05 3.94 3,000 0 0.0
28/04/2023
4.48
 286,000 4.59 4.59 4.35 0 0 0
27/04/2023
4.56
 187,000 4.68 4.68 4.42 0 0 0
26/04/2023
4.58
 324,800 4.52 4.76 4.39 0 0 0.0
25/04/2023
4.52
 182,300 4.56 4.56 4.42 0 0 0.0
24/04/2023
4.53
 220,100 4.56 4.56 4.47 0 0 0.0
21/04/2023
4.52
 185,000 4.56 4.59 4.45 0 0 0.0
20/04/2023
4.56
 138,000 4.56 4.59 4.49 0 0 0
19/04/2023
4.56
 224,300 4.66 4.66 4.47 0 0 0.0
18/04/2023
4.65
 209,800 4.66 4.66 4.49 0 0 0.0
17/04/2023
4.66
 143,900 4.75 4.76 4.60 0 5,000 0.0
14/04/2023
4.76
 91,100 4.69 4.83 4.67 0 0 0.0
13/04/2023
4.80
 166,100 4.92 4.92 4.69 0 0 0.0
12/04/2023
4.83
 182,800 4.83 4.90 4.74 0 0 0.0
11/04/2023
4.79
 185,900 4.76 4.80 4.66 0 0 0.0
10/04/2023
4.78
 207,200 4.76 4.80 4.63 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc