CTCP Đầu tư và Xây dựng HUD4 (hu4)

12
-0.10
(-0.83%)
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
(2025-11-04) 		-0.30 -2.48% 426,100 0 0
11.80
12.30
12
2 tháng
(2025-10-06) 		-3.90 -24.84% 2,644,400 -500 -0.0
11.60
15.70
12
3 tháng
(2025-09-05) 		-2.40 -16.90% 4,729,700 0 0.0
11.60
16.30
12
6 tháng
(2025-06-09) 		-0.10 -0.84% 7,406,600 0 0.0
11.40
16.30
12
12 tháng
(2024-12-09) 		0.80 7.27% 12,457,003 -15,000 -0.2
10.90
16.30
12
24 tháng
(2023-12-15) 		-0.70 -5.60% 19,239,853 -11,600 -0.1
10.60
16.30
12
36 tháng
(2022-12-20) 		3.89 49.18% 33,657,571 -427,200 -3.6
6.98
18.15
12
60 tháng
(2020-12-30) 		4.43 60.17% 82,422,952 5,300 -0.0
6.62
30.45
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12
 2,500 12.30 12.30 11.80 0 0 0
04/12/2025
12
 2,700 12.30 12.30 12 0 0 0
03/12/2025
11.80
 19,700 11.80 11.80 11.80 0 0 0
02/12/2025
11.80
 11,000 11.80 11.80 11.70 0 0 0
01/12/2025
11.90
 1,600 11.90 12.10 11.90 0 0 0
28/11/2025
11.80
 2,300 12 12 11.80 0 0 0
27/11/2025
11.80
 72,100 12.50 12.50 11.80 0 0 0
26/11/2025
11.80
 83,200 11.80 12 11.80 0 0 0
25/11/2025
12
 3,800 12 12 12 0 0 0
24/11/2025
12.20
 7,500 12 12.20 12 0 0 0
21/11/2025
12.10
 14,200 12 12.20 11.90 0 0 0
20/11/2025
12
 4,100 11.80 12 11.70 0 0 0
19/11/2025
12.20
 300 12 12.20 12 0 0 0
18/11/2025
12
 400 12.30 12.30 12 0 0 0
17/11/2025
12.30
 4,100 11.90 12.30 11.90 0 0 0
14/11/2025
11.90
 6,900 12 12 11.80 0 0 0
13/11/2025
11.80
 33,400 12 12.20 11.80 0 0 0
12/11/2025
12
 22,500 12 12 12 0 0 0
11/11/2025
12
 7,100 12 12 12 0 0 0
10/11/2025
11.90
 6,900 12 12 11.90 0 0 0
07/11/2025
11.90
 23,000 12 12.10 11.90 0 0 0
06/11/2025
12
 18,000 12 12 12 0 0 0
05/11/2025
12
 5,000 12.30 12.30 12 0 0 0
04/11/2025
12.10
 79,000 12 12.20 11.90 0 0 0
03/11/2025
12.10
 61,800 12.20 12.20 12 0 0 0
31/10/2025
12.10
 115,700 11.90 12.50 11.90 0 0 0
30/10/2025
11.90
 57,300 11.60 11.90 11.40 0 0 0
29/10/2025
11.60
 149,400 12 12.30 11.40 0 0 0
28/10/2025
11.80
 54,300 11.70 12.20 11.50 0 0 0
27/10/2025
11.80
 158,400 12.50 12.50 11.80 0 0 0
24/10/2025
12.40
 23,400 12.60 13.50 12.30 0 0 0
23/10/2025
12.60
 28,900 12.50 12.80 12.30 0 0 0
22/10/2025
12.50
 171,500 12.80 13 12.30 0 0 0
21/10/2025
12.90
 332,600 14 14.40 12.60 0 1,300 -0.0
20/10/2025
14.40
 209,000 15.10 15.10 13.10 0 0 0
17/10/2025
15.40
 73,300 15.60 15.60 15 0 0 0
16/10/2025
15.70
 34,900 15.40 15.70 15.40 1,300 0 0.0
15/10/2025
15.40
 138,400 15 15.80 15 0 0 0
14/10/2025
14.90
 133,500 14.70 14.90 14.40 0 0 0
13/10/2025
14.90
 104,100 15 15 14.50 0 0 0
10/10/2025
15.30
 32,900 15.10 15.50 15.10 0 0 0
09/10/2025
15.30
 17,800 15.10 15.30 15 0 0 0
08/10/2025
15.30
 87,400 15.30 15.40 15 0 0 0
07/10/2025
15.30
 167,600 15.40 15.50 15.10 0 500 -0.0
06/10/2025
15.70
 66,100 15.50 16.20 15.40 0 0 0
03/10/2025
16
 78,200 16 16.50 15.80 0 0 0
02/10/2025
16.30
 234,400 15.40 16.50 15.30 0 0 0
01/10/2025
15.50
 159,000 15.20 16 15.20 0 500 -0.0
30/09/2025
15.70
 123,100 15.90 16.20 15.50 0 0 0
29/09/2025
15.90
 257,100 15 16.10 15 0 0 0
26/09/2025
15.10
 50,100 15 15.20 14.90 0 0 0
25/09/2025
15
 59,300 15 15.20 14.80 0 0 0
24/09/2025
15
 17,300 14.80 15.20 14.80 0 0 0
23/09/2025
15
 279,800 14.50 15.40 14.50 0 0 0
22/09/2025
14.50
 128,200 14.40 14.60 14.20 0 0 0
19/09/2025
14.80
 24,500 14.40 14.80 14.40 0 0 0
18/09/2025
14.60
 52,900 14.70 14.90 14.40 0 0 0
17/09/2025
14.60
 194,800 14 14.90 14 1,000 0 0.0
16/09/2025
14.30
 110,300 14 14.70 14 0 0 0
15/09/2025
13.80
 12,900 14 14 13.80 0 0 0
12/09/2025
14
 61,900 14.10 14.10 13.80 0 0 0
11/09/2025
14
 53,700 13.70 14 13.60 0 0 0
10/09/2025
13.80
 5,500 13.80 13.80 13.80 0 0 0
09/09/2025
13.80
 25,200 13.80 13.80 13.70 0 0 0
08/09/2025
14
 60,900 14 14.30 13.70 0 0 0
05/09/2025
14.20
 96,200 14 14.30 14 0 0 0
04/09/2025
14.20
 91,400 14.10 14.40 13.90 0 0 0
03/09/2025
14.40
 49,300 13.40 14.40 13.40 0 0 0
29/08/2025
13.80
 11,900 13.50 13.80 13.30 0 0 0
28/08/2025
13.50
 14,100 13.60 13.80 13.50 0 0 0
27/08/2025
13.50
 12,900 13.50 13.60 13.40 0 0 0
26/08/2025
13.70
 56,300 11.80 13.70 11.80 0 0 0
25/08/2025
13.60
 38,000 13.70 13.70 13.30 0 0 0
22/08/2025
13.80
 114,900 14.10 14.30 13.50 0 0 0
21/08/2025
14.30
 38,500 14.10 14.30 14 0 0 0
20/08/2025
14.30
 68,500 14.80 14.80 14 0 0 0
19/08/2025
14.50
 125,600 14.30 14.70 14.30 0 0 0
18/08/2025
14.30
 90,600 13.90 14.30 13.60 0 0 0
15/08/2025
13.90
 62,000 14 14.20 13.80 0 0 0
14/08/2025
14.30
 152,900 13.60 14.60 13.30 0 0 0
13/08/2025
13.20
 69,000 12.90 13.20 12.90 0 0 0
12/08/2025
12.90
 26,800 13.30 13.30 12.80 0 0 0
11/08/2025
12.90
 16,000 13 13.20 12.80 0 0 0
08/08/2025
13
 45,900 13 13 12.60 0 0 0
07/08/2025
12.80
 51,300 13.20 13.20 12.70 0 0 0
06/08/2025
13.10
 91,700 12.70 13.40 12.70 0 0 0
05/08/2025
12.70
 86,600 12.50 12.80 12.40 0 0 0
04/08/2025
12.50
 29,500 12.20 12.50 12.20 0 0 0
01/08/2025
12.40
 64,900 12.40 12.40 12.20 0 0 0
31/07/2025
12.50
 71,200 12.30 12.60 12.20 0 0 0
30/07/2025
12.20
 11,000 12 12.20 12 0 0 0
29/07/2025
12
 93,400 12.50 12.70 12 0 0 0
28/07/2025
12.50
 132,200 12.10 12.60 12 0 0 0
25/07/2025
11.90
 55,900 12.10 12.20 11.80 0 0 0
24/07/2025
11.90
 33,700 12 12 11.80 0 0 0
23/07/2025
12.10
 31,100 12.30 12.30 12 0 0 0
22/07/2025
12.20
 29,000 12.20 12.20 12.10 0 0 0
21/07/2025
12.30
 73,500 13.10 13.50 12.20 0 0 0
18/07/2025
12.40
 95,700 12.10 12.40 12 0 0 0
17/07/2025
11.90
 118,800 12.10 13 11.60 0 0 0
16/07/2025
11.50
 8,600 11.30 11.50 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |