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)
#201 27/07/2023
8.02
0
 655,600 8.02 8.11 7.88 32,100 0 0.3
#202 26/07/2023
8.02
-0.33
 513,300 8.35 8.35 7.86 1,500 10,500 -0.1
#203 25/07/2023
8.35
-0.28
 1,150,000 8.63 8.63 8.24 0 11,700 -0.1
#204 24/07/2023
8.63
-0.04
 717,100 8.67 8.71 8.41 0 21,700 -0.2
#205 21/07/2023
8.67
-0.13
 1,075,400 8.80 8.80 8.37 0 21,400 -0.2
#206 20/07/2023
8.80
0.09
 438,400 8.71 8.80 8.60 13,300 0 0.1
#207 19/07/2023
8.71
-0.30
 383,600 9.02 9.10 8.63 0 22,300 -0.2
#208 18/07/2023
9.02
0.04
 425,200 8.97 9.19 8.80 4,000 22,800 -0.2
#209 17/07/2023
8.97
0.43
 1,097,900 8.54 9.02 8.41 11,100 1,900 0.1
#210 14/07/2023
8.54
0.26
 591,200 8.28 8.63 8.20 0 5,700 -0.1
#211 13/07/2023
8.28
0.27
 536,500 8.02 8.28 7.94 0 9,400 -0.1
#212 12/07/2023
8.02
-0.14
 218,800 8.15 8.15 7.96 0 1,300 -0.0
#213 11/07/2023
8.15
-0.04
 424,500 8.20 8.20 7.93 0 8,400 -0.1
#214 10/07/2023
8.20
0.11
 387,900 8.08 8.35 8.02 0 10,000 -0.1
#215 07/07/2023
8.08
0.06
 252,900 8.02 8.08 7.81 16,600 1,000 0.1
#216 06/07/2023
8.02
-0.06
 225,800 8.08 8.20 7.81 7,500 0 0.1
#217 05/07/2023
8.08
-0.01
 329,700 8.09 8.37 8.08 16,200 0 0.2
#218 04/07/2023
8.09
0.24
 335,500 7.85 8.20 7.94 26,600 0 0.2
#219 03/07/2023
7.85
0.03
 392,700 7.83 7.98 7.58 11,100 1,600 0.1
#220 30/06/2023
7.83
-0.11
 543,200 7.94 7.94 7.64 7,400 0 0.1
#221 29/06/2023
7.94
0.52
 1,764,900 7.42 7.94 7.42 31,100 0 0.3
#222 28/06/2023
7.42
0.07
 764,700 7.35 7.44 7.16 10,800 0 0.1
#223 27/06/2023
7.35
0.29
 1,068,100 7.06 7.37 7.12 1,600 0 0.0
#224 26/06/2023
7.06
0.46
 882,400 6.60 7.08 6.65 0 0 0
#225 23/06/2023
6.60
0.04
 588,300 6.56 6.60 6.48 0 0 0
#226 22/06/2023
6.56
0.35
 1,146,000 6.21 6.56 6.22 0 0 0
#227 21/06/2023
6.21
0.04
 330,600 6.17 6.26 6.13 0 0 0
#228 20/06/2023
6.17
0.08
 531,700 6.09 6.17 5.96 0 0 0
#229 19/06/2023
6.09
-0.16
 429,800 6.26 6.26 6.05 0 0 0
#230 16/06/2023
6.26
-0.05
 428,000 6.31 6.47 6.21 0 0 0
#231 15/06/2023
6.31
-0.16
 328,500 6.47 6.53 6.31 0 0 0
#232 14/06/2023
6.47
-0.04
 489,200 6.51 6.58 6.36 0 0 0
#233 13/06/2023
6.51
0.09
 669,300 6.43 6.55 6.41 0 0 0
#234 12/06/2023
6.43
0.12
 485,000 6.31 6.47 6.18 100 0 0.0
#235 09/06/2023
6.31
-0.08
 407,100 6.39 6.42 6.19 0 0 0
#236 08/06/2023
6.39
-0.25
 658,100 6.64 6.69 6.39 0 0 0
#237 07/06/2023
6.64
0.08
 597,900 6.56 6.64 6.48 0 0 0
#238 06/06/2023
6.56
0.10
 469,500 6.45 6.57 6.36 0 0 0
#239 05/06/2023
6.45
-0.17
 548,400 6.63 6.73 6.35 0 0 0
#240 02/06/2023
6.63
0.21
 936,900 6.42 6.72 6.45 0 0 0
#241 01/06/2023
6.42
0.19
 698,700 6.23 6.64 6.17 0 0 0
#242 31/05/2023
6.23
0.14
 870,800 6.09 6.30 6.12 0 0 0
#243 30/05/2023
6.09
0.05
 980,200 6.04 6.39 6.04 0 0 0
#244 29/05/2023
6.04
0.39
 1,212,900 5.65 6.04 5.74 0 0 0
#245 26/05/2023
5.65
0.09
 293,900 5.57 5.65 5.56 0 0 0
#246 25/05/2023
5.57
-0.12
 311,400 5.69 5.69 5.57 0 0 0
#247 24/05/2023
5.69
-0.08
 343,400 5.76 5.78 5.67 0 0 0
#248 23/05/2023
5.76
0.03
 327,000 5.74 5.78 5.67 0 0 0
#249 22/05/2023
5.74
-0.04
 251,600 5.78 5.82 5.69 0 0 0
#250 19/05/2023
5.78
-0.13
 427,700 5.91 5.95 5.65 0 0 0
#251 18/05/2023
5.91
-0.10
 617,400 6.01 6.03 5.82 0 200 -0.0
#252 17/05/2023
6.01
0.36
 664,300 5.65 6.04 5.63 0 0 0
#253 16/05/2023
5.65
-0.04
 209,900 5.69 5.73 5.65 200 0 0.0
#254 15/05/2023
5.69
-0.02
 485,400 5.71 5.82 5.65 0 0 0
#255 12/05/2023
5.71
0
 316,700 5.71 5.78 5.66 0 0 0
#256 11/05/2023
5.71
-0.07
 455,000 5.78 5.86 5.65 0 0 0
#257 10/05/2023
5.78
0.16
 456,700 5.62 5.78 5.63 0 0 0
#258 09/05/2023
5.62
0.03
 285,500 5.59 5.69 5.58 0 0 0
#259 08/05/2023
5.59
0.11
 346,700 5.48 5.61 5.50 0 0 0
#260 05/05/2023
5.48
-0.04
 275,100 5.52 5.59 5.44 0 0 0
#261 04/05/2023
5.52
-0.08
 247,800 5.60 5.60 5.46 0 0 0
#262 28/04/2023
5.60
-0.09
 269,200 5.69 5.74 5.44 0 0 0
#263 27/04/2023
5.69
-0.03
 187,000 5.73 5.85 5.52 0 0 0
#264 26/04/2023
5.73
0.08
 324,800 5.65 5.95 5.49 0 0 -0.0
#265 25/04/2023
5.65
-0.01
 182,300 5.66 5.69 5.52 0 0 -0.0
#266 24/04/2023
5.66
0.01
 220,100 5.65 5.69 5.58 0 0 -0.0
#267 21/04/2023
5.65
-0.04
 185,000 5.69 5.74 5.57 0 0 -0.0
#268 20/04/2023
5.69
0
 133,000 5.69 5.74 5.61 0 0 0
#269 19/04/2023
5.69
-0.12
 224,300 5.82 5.82 5.58 0 0 -0.0
#270 18/04/2023
5.82
-0.01
 209,800 5.82 5.82 5.62 0 0 -0.0
#271 17/04/2023
5.82
-0.13
 143,900 5.95 5.95 5.75 0 5,000 -0.0
#272 14/04/2023
5.95
-0.04
 91,100 6.00 6.04 5.83 0 0 -0.0
#273 13/04/2023
6.00
-0.04
 166,100 6.04 6.15 5.87 0 0 -0.0
#274 12/04/2023
6.04
0.05
 182,800 5.99 6.13 5.93 0 0 -0.0
#275 11/04/2023
5.99
0.01
 185,900 5.98 6.00 5.82 0 0 -0.0
#276 10/04/2023
5.98
0.13
 207,200 5.85 6.00 5.79 0 0 -0.0
#277 07/04/2023
5.85
-0.16
 193,700 6.01 6.01 5.78 0 0 -0.0
#278 06/04/2023
6.01
0.21
 357,500 5.80 6.17 5.87 0 0 -0.0
#279 05/04/2023
5.80
0.20
 242,000 5.60 5.87 5.59 0 0 -0.0
#280 04/04/2023
5.60
0.05
 208,000 5.55 5.60 5.54 0 0 -0.0
#281 03/04/2023
5.55
0.04
 244,600 5.51 5.57 5.51 0 0 -0.0
#282 31/03/2023
5.51
-0.02
 216,100 5.52 5.55 5.45 0 2,000 -0.0
#283 30/03/2023
5.52
0
 164,300 5.52 5.61 5.44 0 0 0
#284 29/03/2023
5.52
-0.08
 168,700 5.60 5.60 5.44 0 0 0
#285 28/03/2023
5.60
-0.03
 165,600 5.63 5.65 5.48 0 0 0
#286 27/03/2023
5.63
0.02
 91,600 5.61 5.65 5.59 0 0 0
#287 24/03/2023
5.61
-0.01
 114,700 5.62 5.64 5.54 0 0 0
#288 23/03/2023
5.62
-0.04
 82,400 5.66 5.66 5.52 0 0 0
#289 22/03/2023
5.66
0.05
 68,500 5.61 5.66 5.57 0 0 0
#290 21/03/2023
5.61
0.03
 86,100 5.58 5.69 5.53 0 5,000 0.0
#291 20/03/2023
5.58
-0.11
 57,800 5.69 5.69 5.57 0 0 -0.1
#292 17/03/2023
5.69
0.04
 70,800 5.65 5.74 5.61 0 0 -0.1
#293 16/03/2023
5.65
-0.29
 93,500 5.95 5.95 5.61 0 0 -0.1
#294 15/03/2023
5.95
0.08
 115,900 5.87 6.00 5.87 0 0 -0.1
#295 14/03/2023
5.87
-0.12
 125,000 5.99 6.04 5.71 0 0 -0.1
#296 13/03/2023
5.99
-0.01
 70,200 6.00 6.04 5.80 0 0 -0.1
#297 10/03/2023
6.00
-0.04
 137,000 6.04 6.04 5.95 0 0 -0.1
#298 09/03/2023
6.04
0.03
 145,500 6.01 6.04 6.00 0 0 -0.1
#299 08/03/2023
6.01
-0.20
 107,300 6.21 6.21 5.95 0 0 -0.1
#300 07/03/2023
6.21
-0.26
 226,800 6.47 6.47 6.13 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |