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

8.61
-0.05
(-0.58%)
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
(2024-10-21) 		-1.07 -11% 1,940,900 -179,200 -1.6
8.54
9.73
8.66
2 tháng
(2024-09-23) 		-1.59 -15.51% 3,851,900 -282,600 -2.6
8.54
10.40
8.66
3 tháng
(2024-08-22) 		-1.54 -15.10% 6,343,000 -480,400 -4.7
8.54
10.60
8.66
6 tháng
(2024-05-24) 		-1.34 -13.40% 56,260,800 -427,300 -4.0
8.54
11.90
8.66
12 tháng
(2023-11-27) 		1.24 16.71% 151,152,100 90,804 0.4
7.39
11.90
8.66
24 tháng
(2022-12-01) 		3.28 61.10% 242,744,800 156,704 0.8
4.57
11.90
8.66
36 tháng
(2021-12-06) 		-0.45 -4.92% 371,359,200 169,838 1.6
4.18
12.99
8.66
60 tháng
(2019-12-17) 		6.51 302.15% 737,222,780 183,778 -1.9
1.48
12.99
8.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
8.61
 58,000 8.70 8.70 8.60 0 5,600 -0.0
20/11/2024
8.66
 17,400 8.64 8.66 8.55 0 6,300 -0.1
19/11/2024
8.64
 17,500 8.69 8.69 8.56 0 7,600 -0.1
18/11/2024
8.58
 63,100 8.64 8.75 8.57 0 7,600 -0.1
15/11/2024
8.64
 29,200 8.75 8.75 8.64 0 10,300 -0.1
14/11/2024
8.75
 84,000 8.74 8.80 8.70 0 7,500 -0.1
13/11/2024
8.74
 49,500 8.80 8.80 8.73 0 9,400 -0.1
12/11/2024
8.80
 29,900 8.85 8.85 8.75 0 8,400 -0.1
11/11/2024
8.82
 68,300 8.78 8.83 8.76 0 10,000 -0.1
08/11/2024
8.76
 49,300 8.76 8.80 8.73 0 8,900 -0.1
07/11/2024
8.76
 106,100 8.57 8.85 8.57 0 10,300 -0.1
06/11/2024
8.57
 320,900 8.54 8.57 8.46 0 0 0
05/11/2024
8.54
 53,900 8.59 8.60 8.49 0 7,200 -0.1
04/11/2024
8.60
 28,400 8.68 8.68 8.50 0 7,500 -0.1
01/11/2024
8.68
 72,300 8.70 8.73 8.60 0 8,300 -0.1
31/10/2024
8.70
 23,700 8.74 8.74 8.68 0 7,000 -0.1
30/10/2024
8.70
 208,000 8.74 8.79 8.68 0 9,200 -0.1
29/10/2024
8.70
 56,200 8.69 8.70 8.60 0 5,700 -0.0
28/10/2024
8.62
 110,300 8.60 8.68 8.44 0 6,800 -0.1
25/10/2024
8.69
 105,200 9.18 9.18 8.60 0 7,600 -0.1
24/10/2024
9.18
 60,600 9.11 9.21 9.07 0 6,000 -0.1
23/10/2024
9.15
 183,200 9.35 9.40 9.10 0 5,800 -0.1
22/10/2024
9.39
 176,500 9.78 9.78 9.38 0 18,000 -0.2
21/10/2024
9.73
 27,400 9.80 9.83 9.71 0 3,800 -0.0
18/10/2024
9.86
 66,500 9.75 9.86 9.72 0 8,000 -0.1
17/10/2024
9.75
 18,200 9.77 9.80 9.72 0 4,800 -0.0
16/10/2024
9.77
 139,100 9.65 9.84 9.65 0 6,000 -0.1
15/10/2024
9.77
 86,300 9.86 9.88 9.75 0 5,100 -0.1
14/10/2024
9.88
 74,800 9.85 9.89 9.80 0 5,100 -0.1
11/10/2024
9.93
 231,300 9.85 9.93 9.80 0 5,700 -0.1
10/10/2024
9.85
 209,400 9.92 9.92 9.85 0 4,500 -0.0
09/10/2024
9.92
 57,400 9.99 9.99 9.92 0 5,600 -0.1
08/10/2024
9.99
 161,700 9.96 9.99 9.90 0 5,100 -0.1
07/10/2024
10.10
 71,200 10.05 10.15 10 0 2,800 -0.0
04/10/2024
9.98
 110,000 10.10 10.10 9.98 0 10,000 -0.1
03/10/2024
10.10
 78,500 10.10 10.15 10.10 0 7,200 -0.1
02/10/2024
10.25
 22,400 10.25 10.25 10.10 0 5,400 -0.1
01/10/2024
10.25
 121,100 10.15 10.25 10.10 0 6,300 -0.1
30/09/2024
10.15
 90,000 10.30 10.30 10.10 0 6,100 -0.1
27/09/2024
10.20
 64,000 10.40 10.40 10.20 0 3,000 -0.0
26/09/2024
10.40
 114,500 10.35 10.40 10.25 0 3,200 -0.0
25/09/2024
10.40
 83,400 10.30 10.40 10.30 0 2,900 -0.0
24/09/2024
10.30
 49,600 10.10 10.35 10.10 0 4,800 -0.0
23/09/2024
10.25
 61,600 10.40 10.45 10.25 0 1,800 -0.0
20/09/2024
10.40
 93,900 10.35 10.40 10.30 0 2,300 -0.0
19/09/2024
10.35
 104,500 10.30 10.35 10.25 0 1,100 -0.0
18/09/2024
10.25
 39,800 10.10 10.30 10.10 0 2,200 -0.0
17/09/2024
10.20
 38,600 10.10 10.20 10.10 0 1,900 -0.0
16/09/2024
10.15
 51,000 10.10 10.20 10.10 0 4,200 -0.0
13/09/2024
10.15
 62,600 10.15 10.20 10.10 0 3,300 -0.0
12/09/2024
10.15
 49,900 10.20 10.20 10.10 0 2,200 -0.0
11/09/2024
10.20
 51,100 10.05 10.20 10.05 0 5,200 -0.1
10/09/2024
10.15
 65,600 10.20 10.20 10 0 8,400 -0.1
09/09/2024
10.15
 155,800 10.10 10.20 10.10 0 0 0
06/09/2024
10.10
 180,000 10.05 10.25 10 0 6,900 -0.1
05/09/2024
10.10
 192,400 10.30 10.35 10.10 0 53,400 -0.5
04/09/2024
10.30
 102,700 10.30 10.40 10.25 0 33,100 -0.3
30/08/2024
10.40
 176,900 10.30 10.60 10.30 0 12,000 -0.1
29/08/2024
10.50
 88,500 10.45 10.55 10.45 0 5,300 -0.1
28/08/2024
10.45
 96,200 10.45 10.55 10.40 0 5,800 -0.1
27/08/2024
10.50
 91,300 10.55 10.55 10.30 0 5,900 -0.1
26/08/2024
10.50
 136,800 10.60 10.60 10.50 0 10,600 -0.1
23/08/2024
10.60
 519,100 10.20 10.60 10.20 0 9,900 -0.1
22/08/2024
10.20
 194,400 10.20 10.25 10.15 0 24,100 -0.2
21/08/2024
10.25
 65,800 10.30 10.35 10.20 0 3,700 -0.0
20/08/2024
10.30
 146,000 10.15 10.35 10.15 0 7,100 -0.1
19/08/2024
10.15
 147,900 10.30 10.35 10.10 0 9,300 -0.1
16/08/2024
10.25
 221,100 10.05 10.25 10.05 0 1,300 -0.0
15/08/2024
10
 334,300 10.05 10.05 9.97 0 17,800 -0.2
14/08/2024
10
 181,600 10.10 10.10 9.94 0 15,400 -0.2
13/08/2024
10.15
 286,300 9.68 10.25 9.66 0 15,500 -0.2
12/08/2024
9.64
 109,100 9.65 9.67 9.60 0 12,400 -0.1
09/08/2024
9.65
 394,100 9.60 9.65 9.50 0 21,500 -0.2
08/08/2024
9.60
 221,400 9.60 9.64 9.49 0 19,000 -0.2
07/08/2024
9.62
 262,200 9.62 9.62 9.45 0 18,900 -0.2
06/08/2024
9.62
 344,700 9.60 9.70 9.60 0 3,100 -0.0
05/08/2024
9.60
 1,352,300 9.90 9.90 9.28 0 58,300 -0.6
02/08/2024
9.97
 405,100 9.75 9.98 9.72 0 24,200 -0.2
01/08/2024
9.88
 395,400 10.15 10.15 9.85 0 74,100 -0.7
31/07/2024
10.15
 289,400 10.20 10.20 10.15 23,900 5,500 0.2
30/07/2024
10.15
 423,000 10.20 10.25 10.10 0 40,600 -0.4
29/07/2024
10.10
 248,100 10.25 10.30 10.10 0 40,600 -0.4
26/07/2024
10.25
 161,600 10.15 10.25 10.10 24,100 3,500 0.2
25/07/2024
10.15
 426,200 10.10 10.25 10 9,800 50,600 -0.4
24/07/2024
10.10
 498,700 9.80 10.20 9.79 33,800 25,300 0.1
23/07/2024
9.80
 524,100 9.93 10.25 9.80 2,000 33,100 -0.3
22/07/2024
10.05
 1,317,000 10.55 10.55 9.92 102,800 54,100 0.5
19/07/2024
10.65
 492,800 11 11 10.55 13,600 32,200 -0.2
18/07/2024
11
 624,200 10.90 11.05 10.75 15,500 22,100 -0.1
17/07/2024
10.85
 1,141,600 11.25 11.50 10.80 6,900 16,000 -0.1
16/07/2024
11.40
 1,878,300 11.65 11.75 11.15 49,900 374,400 -3.8
15/07/2024
11.65
 983,800 11.75 12.20 11.65 21,900 99,400 -0.9
12/07/2024
11.75
 478,000 11.75 11.85 11.70 5,400 33,100 -0.3
11/07/2024
11.75
 455,000 11.70 11.85 11.60 700 6,200 -0.1
10/07/2024
11.65
 548,400 11.70 11.70 11.55 4,100 4,100 0
09/07/2024
11.60
 909,300 11.35 11.65 11.35 215,000 2,900 2.5
08/07/2024
11.40
 697,400 11.45 11.70 11.30 7,400 147,300 -1.6
05/07/2024
11.45
 434,200 11.75 11.75 11.40 0 45,900 -0.5
04/07/2024
11.70
 656,400 11.50 11.85 11.45 99,300 21,600 0.9
03/07/2024
11.40
 808,700 11.45 11.50 11.15 9,300 91,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |