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

10
0.14
(1.42%)
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
(2024-04-09) 		-0.69 -6.54% 10,397,800 108,500 1.0
9.40
10.90
9.86
2 tháng
(2024-03-11) 		-0.01 -0.10% 28,211,100 152,300 1.4
9.40
11.35
9.86
3 tháng
(2024-02-15) 		-0.14 -1.40% 45,398,000 56,200 0.4
9.40
11.35
9.86
6 tháng
(2023-11-13) 		2.29 30.25% 90,582,900 544,204 4.7
7.39
11.35
9.86
12 tháng
(2023-05-15) 		4.17 73.14% 157,330,900 623,704 5.7
5.57
11.35
9.86
24 tháng
(2022-05-20) 		0.28 2.95% 214,018,000 504,338 3.4
4.18
11.35
9.86
36 tháng
(2021-05-25) 		6.39 183.86% 439,757,900 377,238 1.2
3.34
12.99
9.86
60 tháng
(2019-06-05) 		6.96 240.20% 703,413,860 679,888 2.6
1.48
12.99
9.86
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
9.86
0.01
 470,300 9.85 9.89 9.70 42,300 5,400 0.4
#2 07/05/2024
9.85
0.15
 513,100 9.74 9.97 9.71 19,300 31,600 -0.1
#3 06/05/2024
9.70
0.16
 368,600 9.67 9.70 9.60 90,100 4,100 0.8
#4 03/05/2024
9.54
0.13
 398,000 9.49 9.61 9.41 18,400 4,000 0.1
#5 02/05/2024
9.41
-0.23
 650,400 9.54 9.63 9.40 3,500 98,100 -0.9
#6 26/04/2024
9.64
-0.05
 247,700 9.57 9.70 9.49 15,400 10,400 0.0
#7 25/04/2024
9.69
-0.08
 446,000 9.75 9.75 9.52 900 38,800 -0.4
#8 24/04/2024
9.77
0.37
 1,033,400 9.55 9.80 9.40 245,900 3,200 2.3
#9 23/04/2024
9.40
-0.40
 815,300 9.80 9.80 9.35 0 70,700 -0.7
#10 22/04/2024
9.80
0.10
 411,400 9.81 9.89 9.67 0 86,600 -0.8
#11 19/04/2024
9.70
-0.06
 1,018,700 9.95 10.25 9.70 5,000 39,200 -0.3
#12 17/04/2024
9.76
0
 273,900 9.95 9.98 9.60 3,300 6,700 -0.0
#13 16/04/2024
9.76
-0.39
 956,600 10.15 10.20 9.51 92,400 58,400 0.3
#14 15/04/2024
10.15
-0.75
 874,300 10.70 10.90 10.15 14,200 83,700 -0.7
#15 12/04/2024
10.90
0.30
 644,400 10.70 11 10.60 58,200 14,000 0.5
#16 11/04/2024
10.60
0
 479,500 10.45 10.60 10.35 61,100 9,600 0.5
#17 10/04/2024
10.60
0.05
 279,100 10.55 10.65 10.50 4,900 8,900 -0.0
#18 09/04/2024
10.55
0
 517,100 10.65 10.65 10.35 44,500 37,500 0.1
#19 08/04/2024
10.55
-0.30
 649,400 10.85 10.85 10.55 17,900 27,900 -0.1
#20 05/04/2024
10.85
-0.10
 1,344,900 10.85 10.85 10.50 22,100 149,500 -1.4
#21 04/04/2024
10.95
-0.15
 789,400 11.10 11.10 10.70 2,100 183,400 -2.0
#22 03/04/2024
11.10
-0.10
 839,500 11.20 11.35 11 15,100 114,400 -1.1
#23 02/04/2024
11.20
0.10
 866,600 11.05 11.20 10.90 115,400 10,000 1.2
#24 01/04/2024
11.10
-0.25
 778,700 11.35 11.35 11 1,000 98,300 -1.1
#25 29/03/2024
11.35
0.25
 946,400 11.10 11.50 11 41,000 41,400 -0.0
#26 28/03/2024
11.10
-0.10
 750,000 11.25 11.30 10.85 28,200 24,800 0.0
#27 27/03/2024
11.20
0.25
 1,097,500 11.15 11.25 11 72,900 50,600 0.2
#28 26/03/2024
10.95
0.70
 2,008,900 10.25 10.95 10.15 150,700 17,100 1.4
#29 25/03/2024
10.25
0
 514,100 10.25 10.35 10.05 28,300 98,400 -0.7
#30 22/03/2024
10.25
-0.05
 484,600 10.30 10.40 10.10 25,100 4,300 0.2
#31 21/03/2024
10.30
0.15
 752,300 10.15 10.35 10.05 212,400 1,000 2.2
#32 20/03/2024
10.15
0.15
 448,300 10 10.20 9.93 41,300 44,200 -0.0
#33 19/03/2024
10
-0.10
 471,800 10.10 10.15 9.94 6,500 106,000 -1.0
#34 18/03/2024
10.10
-0.40
 1,365,500 10.50 10.60 9.90 21,400 145,100 -1.3
#35 15/03/2024
10.50
0.05
 507,500 10.45 10.50 10.20 29,800 13,200 0.2
#36 14/03/2024
10.45
0.25
 1,377,200 10.20 10.70 10.15 343,900 17,300 3.4
#37 13/03/2024
10.20
0.20
 700,900 10 10.25 9.98 106,600 13,600 0.9
#38 12/03/2024
10
0.13
 631,300 9.87 10 9.80 21,800 39,900 -0.2
#39 11/03/2024
9.87
-0.08
 488,500 9.95 10.15 9.87 26,500 85,800 -0.6
#40 08/03/2024
9.95
-0.15
 1,087,700 10.10 10.20 9.93 44,500 123,900 -0.8
#41 07/03/2024
10.10
-0.25
 925,400 10.35 10.35 10.10 4,800 106,800 -1.0
#42 06/03/2024
10.35
-0.20
 852,500 10.55 10.55 10.05 26,500 29,800 -0.0
#43 05/03/2024
10.55
0.35
 1,733,800 10.20 10.80 10.05 135,100 79,800 0.6
#44 04/03/2024
10.20
0.35
 1,509,800 9.85 10.20 9.84 288,300 31,800 2.6
#45 01/03/2024
9.85
-0.14
 604,400 9.99 9.99 9.83 0 32,300 -0.3
#46 29/02/2024
9.99
-0.11
 898,400 10.10 10.10 9.82 0 122,100 -1.2
#47 28/02/2024
10.10
-0.10
 780,600 10.20 10.20 9.96 9,900 76,600 -0.7
#48 27/02/2024
10.20
0.05
 1,029,200 10.15 10.25 9.95 59,000 71,300 -0.1
#49 26/02/2024
10.15
0.15
 1,173,300 10 10.15 9.82 43,300 76,300 -0.3
#50 23/02/2024
10
-0.25
 1,134,900 10.25 10.35 9.92 12,800 53,700 -0.4
#51 22/02/2024
10.25
-0.10
 855,200 10.35 10.35 10 13,000 30,900 -0.2
#52 21/02/2024
10.35
0.05
 809,600 10.30 10.35 10.05 27,500 46,700 -0.2
#53 20/02/2024
10.30
-0.10
 589,200 10.40 10.45 10.15 0 34,900 -0.4
#54 19/02/2024
10.40
0.48
 1,716,800 9.92 10.55 9.90 282,300 52,200 2.3
#55 16/02/2024
9.92
-0.08
 864,600 10 10 9.72 10,000 83,400 -0.7
#56 15/02/2024
10
0.01
 621,500 9.99 10.20 9.90 30,200 30,800 -0.0
#57 07/02/2024
9.99
0.12
 800,400 9.87 10 9.72 45,260 20,600 0.2
#58 06/02/2024
9.87
0.02
 819,700 9.85 10.15 9.70 3,500 117,600 -1.1
#59 05/02/2024
9.85
0.29
 1,089,600 9.56 9.88 9.46 118,200 300 1.1
#60 02/02/2024
9.56
-0.02
 713,100 9.58 9.70 9.41 15,400 65,156 -0.5
#61 01/02/2024
9.58
0.08
 1,247,100 9.50 9.75 9.35 161,400 171,900 -0.1
#62 31/01/2024
9.50
-0.39
 1,479,800 9.89 9.97 9.20 25,700 153,600 -1.2
#63 30/01/2024
9.89
0.29
 903,400 9.60 9.98 9.58 133,900 9,500 1.2
#64 29/01/2024
9.60
-0.04
 814,000 9.64 9.70 9.52 28,500 2,700 0.2
#65 26/01/2024
9.64
0.54
 1,404,900 9.10 9.71 9.10 221,100 0 2.1
#66 25/01/2024
9.10
0.01
 800,000 9.09 9.14 8.91 31,300 34,800 -0.0
#67 24/01/2024
9.09
0.30
 1,795,700 8.79 9.35 8.79 55,600 13,800 0.4
#68 23/01/2024
8.79
0.57
 2,736,800 8.22 8.79 8.46 151,300 11,100 1.2
#69 22/01/2024
8.22
0.53
 3,076,500 7.69 8.22 7.90 32,700 2,300 0.2
#70 19/01/2024
7.69
0.19
 694,400 7.50 7.69 7.49 1,900 27,100 -0.2
#71 18/01/2024
7.50
0.10
 543,500 7.40 7.58 7.36 5,400 0 0.0
#72 17/01/2024
7.40
-0.03
 317,600 7.43 7.50 7.33 0 0 0
#73 16/01/2024
7.43
0.02
 377,200 7.41 7.44 7.30 0 0 0
#74 15/01/2024
7.41
0.02
 121,700 7.39 7.45 7.35 0 0 0
#75 12/01/2024
7.39
-0.19
 614,000 7.58 7.58 7.30 0 0 0
#76 11/01/2024
7.58
0
 235,200 7.58 7.63 7.50 0 1,000 -0.0
#77 10/01/2024
7.58
-0.07
 347,900 7.65 7.65 7.50 0 200 -0.0
#78 09/01/2024
7.65
0.05
 338,700 7.60 7.65 7.50 25,900 3,400 0.2
#79 08/01/2024
7.60
0.10
 761,800 7.50 7.70 7.30 5,000 200 0.0
#80 05/01/2024
7.50
-0.11
 494,700 7.61 7.70 7.50 10,900 0 0.1
#81 04/01/2024
7.61
-0.13
 798,900 7.74 7.78 7.48 4,000 18,500 -0.1
#82 03/01/2024
7.74
-0.01
 287,700 7.75 7.77 7.63 200 5,800 -0.0
#83 02/01/2024
7.75
0.05
 499,300 7.70 7.84 7.62 16,600 0 0.1
#84 29/12/2023
7.70
0.10
 470,600 7.60 7.70 7.57 0 0 0
#85 28/12/2023
7.60
-0.24
 398,400 7.84 7.84 7.60 22,600 700 0.2
#86 27/12/2023
7.84
-0.02
 551,500 7.86 7.88 7.70 5,000 0 0.0
#87 26/12/2023
7.86
-0.04
 450,000 7.90 7.95 7.70 0 0 0
#88 25/12/2023
7.90
0.15
 889,900 7.75 8 7.63 8,100 0 0.1
#89 22/12/2023
7.75
-0.08
 535,700 7.83 7.85 7.66 0 0 0
#90 21/12/2023
7.83
-0.10
 364,900 7.93 7.93 7.75 0 0 0
#91 20/12/2023
7.93
0.08
 804,000 7.85 7.94 7.70 0 2,700 -0.0
#92 19/12/2023
7.85
-0.02
 526,700 7.87 7.96 7.71 0 0 0
#93 18/12/2023
7.87
-0.03
 396,400 7.90 7.95 7.72 0 2,700 -0.0
#94 15/12/2023
7.90
0.05
 698,600 7.85 7.90 7.65 2,700 2,300 0.0
#95 14/12/2023
7.85
-0.03
 700,600 7.88 8 7.68 17,300 11,200 0.0
#96 13/12/2023
7.88
-0.22
 833,500 8.10 8.15 7.60 0 4,200 -0.0
#97 12/12/2023
8.10
0
 766,600 8.10 8.20 7.95 0 5,100 -0.0
#98 11/12/2023
8.10
0.06
 842,000 8.04 8.16 8 13,900 1,800 0.1
#99 08/12/2023
8.04
0.15
 1,073,000 7.89 8.10 7.87 4,100 6,000 -0.0
#100 07/12/2023
7.89
0.29
 2,115,200 7.60 7.99 7.63 1,800 16,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |