CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

11.90
0.10
(0.85%)
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) 		-1.40 -10.61% 298,400 0 0
11.70
13.20
11.90
2 tháng
(2025-10-06) 		-1.10 -8.53% 803,400 0 0
11.40
13.20
11.90
3 tháng
(2025-09-05) 		-1.90 -13.87% 1,289,700 0 0
11.40
13.80
11.90
6 tháng
(2025-06-09) 		-0.80 -6.35% 4,930,300 0 0
11.40
14.70
11.90
12 tháng
(2024-12-09) 		-1.50 -11.28% 10,227,092 0 0
10.80
16
11.90
24 tháng
(2023-12-15) 		-6.13 -34.19% 23,717,281 0 0
10.80
21.28
11.90
36 tháng
(2022-12-20) 		-0.05 -0.44% 48,513,839 -700 -0.0
10.80
27.41
11.90
60 tháng
(2020-12-30) 		6.61 127.40% 79,630,552 0 0.5
5.19
38.78
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
22.07
 40,400 22.16 22.66 21.23 0 0 0
28/04/2022
21.74
 36,900 21.15 22.49 21.15 0 0 0
27/04/2022
21.99
 118,508 20.90 22.24 20.06 0 0 0
26/04/2022
20.73
 73,500 18.88 20.73 18.38 0 0 0
25/04/2022
18.97
 86,132 20.14 20.82 18.88 0 0 0
22/04/2022
20.73
 158,310 20.31 21.32 18.47 0 0 0
21/04/2022
20.98
 137,500 23.00 23.00 20.14 0 0 0
20/04/2022
23.00
 150,300 25.18 25.18 22.41 0 0 0
19/04/2022
23.58
 77,300 26.10 26.61 23.50 0 0 0
18/04/2022
26.44
 60,400 27.61 29.38 25.77 0 0 0
15/04/2022
27.61
 59,900 28.62 28.96 27.53 0 0 0
14/04/2022
28.62
 90,200 28.03 31.56 28.03 0 0 0
13/04/2022
27.78
 107,542 26.02 28.54 26.02 0 0 0
12/04/2022
27.11
 74,800 28.45 28.96 27.11 0 0 0
08/04/2022
28.37
 214,000 30.72 30.72 28.37 0 0 0
07/04/2022
30.13
 263,500 32.90 33.15 29.80 0 0 0
06/04/2022
34.58
 191,622 33.99 34.58 34.58 0 0 0
05/04/2022
34.41
 64,301 34.41 35.25 33.99 0 0 0
04/04/2022
35.00
 106,233 33.99 35.67 33.99 0 0 0
01/04/2022
34.41
 92,136 33.57 34.83 33.57 0 0 0
31/03/2022
33.91
 122,500 33.99 34.58 33.40 0 0 0
30/03/2022
34.16
 145,736 35.25 35.67 33.91 0 0 0
29/03/2022
35.25
 95,100 34.92 35.67 34.92 0 0 0
28/03/2022
34.83
 259,544 36.51 36.51 33.99 0 0 0
25/03/2022
36.51
 106,950 36.34 36.85 35.67 0 0 0
24/03/2022
36.43
 75,900 36.09 36.76 35.76 0 0 0
23/03/2022
36.09
 98,020 37.77 37.77 36.09 0 0 0
22/03/2022
37.10
 305,629 35.67 38.78 35.67 0 0 0
21/03/2022
35.59
 77,551 36.51 36.51 35.25 0 0 0
18/03/2022
35.92
 68,500 35.67 36.09 35.25 0 1,100 -0.0
17/03/2022
36.09
 127,400 35.59 36.09 35.59 0 0 0
16/03/2022
34.92
 40,000 34.92 35.25 34.41 0 2,500 -0.1
15/03/2022
34.66
 93,800 33.24 35.25 33.24 0 0 0
14/03/2022
33.15
 114,700 34.33 34.33 32.57 0 2,500 -0.1
11/03/2022
34.75
 114,300 35.08 35.17 33.99 0 1,000 -0.0
10/03/2022
35.08
 42,500 35.67 36.43 34.50 0 0 0
09/03/2022
34.33
 262,019 35.34 35.34 31.89 0 2,000 -0.1
08/03/2022
35.42
 267,640 36.43 36.51 34.58 0 0 0
07/03/2022
36.59
 193,800 38.19 38.19 36.59 0 0 0
04/03/2022
37.94
 135,633 38.19 39.03 37.27 0 0 0
03/03/2022
38.36
 160,500 38.94 38.94 36.93 0 0 0
02/03/2022
38.78
 149,900 38.78 39.78 37.43 4,100 0 0.2
01/03/2022
38.78
 274,806 36.43 39.45 36.17 0 0 0
28/02/2022
36.17
 179,400 37.27 37.35 36.01 0 0 0
25/02/2022
37.27
 135,849 37.35 38.27 36.51 0 0 0
24/02/2022
37.35
 427,125 37.94 39.70 34.08 2,000 0 0.1
23/02/2022
38.61
 413,940 36.01 38.69 36.01 0 0 0
22/02/2022
35.84
 325,800 36.51 37.77 35.25 3,000 0 0.1
21/02/2022
36.51
 659,064 33.99 37.77 33.57 0 0 0
18/02/2022
33.57
 356,870 31.31 34.24 30.80 0 0 0
17/02/2022
31.31
 124,600 31.47 31.89 30.97 0 0 0
16/02/2022
31.22
 131,700 31.05 31.73 30.72 0 0 0
15/02/2022
30.30
 93,200 29.54 30.72 29.38 0 0 0
14/02/2022
29.54
 37,220 29.63 29.96 28.96 0 0 0
11/02/2022
29.63
 46,800 29.96 30.05 29.29 0 0 0
10/02/2022
29.80
 47,300 29.21 31.05 29.21 0 0 0
09/02/2022
29.80
 66,500 29.29 31.14 28.62 0 0 0
08/02/2022
29.12
 46,400 30.13 30.13 29.12 0 0 0
07/02/2022
29.80
 35,400 29.80 30.22 29.38 0 0 0
28/01/2022
29.29
 91,800 29.38 30.05 28.70 0 0 0
27/01/2022
29.38
 129,400 31.05 31.14 27.70 0 0 0
26/01/2022
31.05
 175,500 31.47 32.31 30.64 0 0 0
25/01/2022
31.39
 68,200 30.97 32.23 30.64 0 0 0
24/01/2022
31.05
 173,400 34.41 34.66 30.72 0 0 0
21/01/2022
32.06
 232,400 29.38 32.06 29.38 0 0 0
20/01/2022
28.79
 51,001 26.86 28.79 26.86 0 0 0
19/01/2022
27.28
 101,100 26.94 27.45 25.60 0 0 0
18/01/2022
27.03
 121,900 27.95 29.29 26.02 0 0 0
17/01/2022
28.12
 224,701 32.06 32.06 26.69 0 0 0
14/01/2022
31.14
 105,200 31.05 32.40 30.22 0 0 0
13/01/2022
31.73
 197,568 31.98 34.41 31.05 0 0 0
12/01/2022
32.23
 111,711 31.98 32.48 30.55 0 0 0
11/01/2022
32.65
 234,900 32.99 35.25 31.05 0 0 0
10/01/2022
32.99
 343,238 30.13 33.49 30.13 0 0 0
07/01/2022
29.54
 144,330 29.46 30.38 28.62 0 0 0
06/01/2022
29.46
 160,100 30.30 30.30 29.21 0 0 0
05/01/2022
30.22
 69,100 29.80 31.05 29.80 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2022
29.80
 200,151 31.05 31.14 29.38 0 0 0
31/12/2021
30.97
 45,520 30.97 31.22 30.64 0 0 0
30/12/2021
31.22
 77,242 31.22 31.30 30.47 0 0 0
29/12/2021
31.22
 126,810 32.30 32.30 31.05 0 0 0
28/12/2021
31.72
 117,940 31.88 32.54 31.05 0 0 0
27/12/2021
32.54
 68,714 31.96 32.71 30.97 0 0 0
24/12/2021
31.80
 121,535 33.12 33.12 30.64 0 0 0
23/12/2021
32.30
 255,137 33.37 33.37 31.05 0 0 0
22/12/2021
33.12
 253,264 32.88 34.78 32.30 0 0 0
21/12/2021
33.95
 311,844 31.22 35.19 31.05 0 0 0
20/12/2021
31.14
 396,120 32.30 32.63 29.81 0 0 0
17/12/2021
32.30
 450,000 33.54 38.84 31.88 0 0 0
16/12/2021
33.12
 176,710 33.54 34.45 33.12 0 0 0
15/12/2021
33.79
 483,700 29.81 33.95 29.81 0 0 0
14/12/2021
29.65
 104,300 27.74 30.47 27.74 0 0 0
13/12/2021
28.90
 106,700 27.91 28.98 27.91 0 0 0
10/12/2021
28.16
 55,700 26.58 28.40 26.50 0 0 0
09/12/2021
26.83
 55,300 26.25 26.83 26.17 0 0 0
08/12/2021
26.17
 108,800 26.50 26.50 26.00 0 0 0
07/12/2021
26.09
 85,900 26.09 27.33 24.93 0 0 0
06/12/2021
25.67
 184,100 27.33 27.33 25.26 0 0 0
03/12/2021
27.33
 136,400 28.16 28.57 27.33 0 0 0
02/12/2021
27.74
 135,480 27.33 28.98 27.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |