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

10.45
0.68
(6.96%)
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
(2024-04-22) 		0.65 6.63% 12,662,400 262,360 2.6
9.40
10.45
10.45
2 tháng
(2024-03-21) 		0.15 1.46% 29,528,300 199,060 1.7
9.40
11.35
10.45
3 tháng
(2024-02-20) 		0.15 1.46% 49,503,300 79,560 0.6
9.40
11.35
10.45
6 tháng
(2023-11-22) 		2.81 36.78% 93,465,400 731,164 6.6
7.39
11.35
10.45
12 tháng
(2023-05-26) 		4.80 84.90% 161,001,000 803,164 7.5
5.65
11.35
10.45
24 tháng
(2022-05-31) 		0.70 7.18% 219,268,900 658,498 4.9
4.18
11.35
10.45
36 tháng
(2021-06-07) 		6.86 190.96% 442,969,000 601,298 3.2
3.50
12.99
10.45
60 tháng
(2019-06-17) 		7.64 271.91% 710,140,840 859,348 4.4
1.48
12.99
10.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 18/12/2023
7.87
-0.03
 396,400 7.90 7.95 7.72 0 2,700 -0.0
#102 15/12/2023
7.90
0.05
 698,600 7.85 7.90 7.65 2,700 2,300 0.0
#103 14/12/2023
7.85
-0.03
 700,600 7.88 8 7.68 17,300 11,200 0.0
#104 13/12/2023
7.88
-0.22
 833,500 8.10 8.15 7.60 0 4,200 -0.0
#105 12/12/2023
8.10
0
 766,600 8.10 8.20 7.95 0 5,100 -0.0
#106 11/12/2023
8.10
0.06
 842,000 8.04 8.16 8 13,900 1,800 0.1
#107 08/12/2023
8.04
0.15
 1,073,000 7.89 8.10 7.87 4,100 6,000 -0.0
#108 07/12/2023
7.89
0.29
 2,115,200 7.60 7.99 7.63 1,800 16,200 -0.1
#109 06/12/2023
7.60
0.12
 624,400 7.48 7.64 7.46 1,500 200 0.0
#110 05/12/2023
7.48
-0.17
 357,700 7.65 7.70 7.46 15,600 0 0.1
#111 04/12/2023
7.65
0.07
 540,900 7.58 7.70 7.58 11,900 0 0.1
#112 01/12/2023
7.58
0.01
 377,200 7.57 7.59 7.40 30,100 0 0.2
#113 30/11/2023
7.57
-0.01
 260,700 7.58 7.64 7.45 0 0 0
#114 29/11/2023
7.58
0.08
 322,800 7.50 7.58 7.39 0 20,200 -0.1
#115 28/11/2023
7.50
0.08
 406,100 7.42 7.52 7.30 0 0 0
#116 27/11/2023
7.42
0
 149,800 7.42 7.50 7.32 0 0 0
#117 24/11/2023
7.42
0.01
 440,100 7.41 7.42 7 0 0 0
#118 23/11/2023
7.41
-0.23
 428,200 7.64 7.69 7.41 0 1,000 -0.0
#119 22/11/2023
7.64
-0.01
 320,100 7.65 7.65 7.40 1,000 0 0.0
#120 21/11/2023
7.65
0
 336,700 7.65 7.78 7.40 0 0 0
#121 20/11/2023
7.65
0.25
 665,500 7.40 7.65 7.20 200 100 0.0
#122 17/11/2023
7.40
-0.37
 741,300 7.77 7.95 7.32 0 0 0
#123 16/11/2023
7.77
-0.05
 278,100 7.82 7.82 7.61 0 0 0
#124 15/11/2023
7.82
0.04
 756,600 7.78 7.95 7.62 0 4,600 -0.0
#125 14/11/2023
7.78
0.21
 1,304,300 7.57 7.80 7.57 0 0 0
#126 13/11/2023
7.57
-0.01
 343,200 7.58 7.70 7.45 0 3,000 -0.0
#127 10/11/2023
7.58
-0.02
 342,700 7.60 7.60 7.44 1,000 1,500 -0.0
#128 09/11/2023
7.60
0.10
 673,100 7.50 7.70 7.44 7,000 1,300 0.0
#129 08/11/2023
7.50
0.12
 630,800 7.38 7.60 7.15 5,000 11,900 -0.1
#130 07/11/2023
7.38
-0.12
 336,800 7.50 7.58 7.32 22,000 17,200 0.0
#131 06/11/2023
7.50
-0.10
 378,500 7.60 7.68 7.46 2,800 300 0.0
#132 03/11/2023
7.60
-0.15
 273,900 7.75 7.77 7.35 2,900 0 0.0
#133 02/11/2023
7.75
0.35
 658,600 7.40 7.75 7.40 9,300 0 0.1
#134 01/11/2023
7.40
0
 374,300 7.40 7.45 7.25 54,400 0 0.4
#135 31/10/2023
7.40
-0.05
 222,200 7.45 7.50 7.20 0 0 0
#136 30/10/2023
7.45
0
 169,100 7.45 7.46 7.20 0 10,000 -0.1
#137 27/10/2023
7.45
0.05
 144,800 7.40 7.48 7.21 0 0 0
#138 26/10/2023
7.40
-0.39
 404,100 7.79 7.79 7.25 0 0 0
#139 25/10/2023
7.79
-0.01
 288,600 7.80 7.92 7.63 0 0 0
#140 24/10/2023
7.80
0.31
 801,600 7.49 8 7.45 0 0 0
#141 23/10/2023
7.49
0
 276,900 7.49 7.58 7.38 10,000 1,600 0.1
#142 20/10/2023
7.49
0.49
 629,100 7 7.49 6.91 0 0 0
#143 19/10/2023
7
0
 138,600 7 7.09 6.70 0 0 0
#144 18/10/2023
7
-0.17
 174,500 7.17 7.20 6.75 0 400 -0.0
#145 17/10/2023
7.17
0
 162,400 7.17 7.25 7.11 0 0 0
#146 16/10/2023
7.17
-0.07
 183,200 7.24 7.24 7.10 0 0 0
#147 13/10/2023
7.24
0.04
 210,600 7.20 7.24 7.06 400 0 0.0
#148 12/10/2023
7.20
0.02
 167,500 7.18 7.28 7.14 0 0 0
#149 11/10/2023
7.18
-0.02
 110,500 7.20 7.23 7.06 0 200 -0.0
#150 10/10/2023
7.20
0.04
 186,300 7.16 7.26 7.13 0 0 0
#151 09/10/2023
7.16
0.08
 184,200 7.08 7.18 7.03 0 0 0
#152 06/10/2023
7.08
0.10
 256,200 6.98 7.09 6.86 200 0 0.0
#153 05/10/2023
6.98
0
 162,900 6.98 7.09 6.93 0 0 0
#154 04/10/2023
6.98
0.07
 242,500 6.91 7 6.75 0 62,800 -0.4
#155 03/10/2023
6.91
-0.27
 87,800 7.18 7.18 6.80 0 0 0
#156 02/10/2023
7.18
0.05
 167,400 7.13 7.20 7 0 1,300 -0.0
#157 29/09/2023
7.13
0.14
 156,000 6.99 7.18 6.96 0 5,100 -0.0
#158 28/09/2023
6.99
-0.04
 161,400 7.03 7.10 6.80 0 0 0
#159 27/09/2023
7.03
0.33
 137,900 6.70 7.03 6.60 1,300 0 0.0
#160 26/09/2023
6.70
0.03
 351,300 6.67 7.10 6.40 5,100 2,000 0.0
#161 25/09/2023
6.67
-0.50
 318,300 7.17 7.20 6.67 0 0 0
#162 22/09/2023
7.17
-0.31
 401,200 7.48 7.54 7.15 0 800 -0.0
#163 21/09/2023
7.48
0.02
 190,200 7.46 7.49 7.44 0 0 0
#164 20/09/2023
7.46
-0.03
 209,900 7.49 7.50 7.37 0 0 0
#165 19/09/2023
7.49
0
 267,700 7.49 7.55 7.35 0 0 0
#166 18/09/2023
7.49
0.04
 225,000 7.45 7.55 7.40 0 0 0
#167 15/09/2023
7.45
-0.15
 401,000 7.60 7.65 7.45 0 11,200 -0.1
#168 14/09/2023
7.60
-0.10
 268,800 7.70 7.75 7.50 0 47,600 -0.4
#169 13/09/2023
7.70
0
 271,900 7.70 7.80 7.61 0 48,700 -0.4
#170 12/09/2023
7.70
0.08
 456,800 7.62 7.71 7.50 0 8,800 -0.1
#171 11/09/2023
7.62
-0.39
 508,200 8.01 8.03 7.62 1,000 59,800 -0.5
#172 08/09/2023
8.01
-0.23
 826,300 8.24 8.27 7.80 0 33,000 -0.3
#173 07/09/2023
8.24
-0.04
 767,500 8.28 8.35 8.17 0 6,800 -0.1
#174 06/09/2023
8.28
0
 622,700 8.28 8.33 8.16 5,000 6,100 -0.0
#175 05/09/2023
8.28
-0.20
 967,800 8.48 8.48 8.11 14,800 10,000 0.0
#176 31/08/2023
8.48
0.08
 664,400 8.40 8.49 8.40 13,700 1,900 0.1
#177 30/08/2023
8.40
-0.14
 617,900 8.54 8.63 8.40 200 2,100 -0.0
#178 29/08/2023
8.54
-0.04
 598,900 8.59 8.63 8.53 15,100 0 0.1
#179 28/08/2023
8.59
0.01
 708,700 8.58 8.71 8.46 17,100 3,000 0.1
#180 25/08/2023
8.58
0.16
 752,800 8.42 8.63 8.37 38,900 0 0.4
#181 24/08/2023
8.42
0.22
 758,600 8.21 8.45 8.21 29,200 0 0.3
#182 23/08/2023
8.21
0.01
 324,300 8.20 8.37 8.20 16,000 0 0.2
#183 22/08/2023
8.20
0.17
 422,700 8.02 8.25 7.98 55,000 0 0.5
#184 21/08/2023
8.02
0.21
 522,300 7.82 8.15 7.77 67,800 0 0.6
#185 18/08/2023
7.82
-0.50
 1,017,600 8.32 8.32 7.77 0 16,600 -0.2
#186 17/08/2023
8.32
-0.07
 654,900 8.39 8.41 8.24 0 8,300 -0.1
#187 16/08/2023
8.39
0.03
 613,500 8.36 8.45 8.28 0 0 0
#188 15/08/2023
8.36
-0.03
 501,200 8.39 8.41 8.24 7,900 0 0.1
#189 14/08/2023
8.39
0.02
 522,000 8.37 8.43 8.28 9,900 0 0.1
#190 11/08/2023
8.37
0.01
 794,400 8.36 8.40 8.11 7,100 1,500 0.1
#191 10/08/2023
8.36
-0.17
 838,700 8.53 8.62 8.30 0 17,900 -0.2
#192 09/08/2023
8.53
0.12
 1,002,600 8.41 8.63 8.43 1,000 0 0.0
#193 08/08/2023
8.41
0.04
 655,000 8.37 8.50 8.26 0 14,000 -0.1
#194 07/08/2023
8.37
0.54
 1,830,500 7.83 8.37 7.90 13,900 4,000 0.1
#195 04/08/2023
7.83
0.02
 533,200 7.81 7.84 7.72 8,200 32,500 -0.2
#196 03/08/2023
7.81
0.14
 489,600 7.67 7.81 7.67 0 4,100 -0.0
#197 02/08/2023
7.67
-0.18
 980,700 7.85 7.90 7.67 36,400 12,900 0.2
#198 01/08/2023
7.85
-0.17
 790,400 8.02 8.02 7.77 16,000 19,000 -0.0
#199 31/07/2023
8.02
-0.16
 1,317,500 8.19 8.28 7.89 0 400 -0.0
#200 28/07/2023
8.19
0.16
 371,800 8.02 8.20 7.94 29,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |