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

10.40
0.20
(1.96%)
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
(2025-12-29) 		-1.30 -11.21% 373,500 0 0
10.30
11.60
10.40
2 tháng
(2025-11-28) 		-1.50 -12.71% 656,300 0 0
10.30
11.90
10.40
3 tháng
(2025-10-29) 		-1.50 -12.71% 921,000 0 0
10.30
13.20
10.40
6 tháng
(2025-07-31) 		-3.60 -25.90% 3,426,900 0 0
10.30
14.50
10.40
12 tháng
(2025-02-03) 		-2.80 -21.37% 10,182,213 0 0
10.30
16
10.40
24 tháng
(2024-02-07) 		-6.61 -39.09% 20,807,542 0 0
10.30
18.95
10.40
36 tháng
(2023-02-13) 		-0.93 -8.31% 48,219,437 -700 -0.0
10.30
27.41
10.40
60 tháng
(2021-02-22) 		1.68 19.47% 80,078,252 0 0.5
7.74
38.78
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.76
 17,310 12.59 12.93 12.42 0 0 0
21/06/2022
12.34
 16,900 11.75 12.59 11.41 0 0 0
20/06/2022
12.76
 33,500 13.01 13.43 11.75 0 0 0
17/06/2022
13.76
 65,600 13.26 14.60 13.01 0 0 0
16/06/2022
14.35
 84,400 14.69 15.61 14.10 0 0 0
15/06/2022
15.02
 60,800 16.03 16.03 14.77 0 0 0
14/06/2022
15.95
 50,600 15.53 16.79 15.53 0 0 0
13/06/2022
16.03
 136,700 17.96 17.96 15.70 0 0 0
10/06/2022
17.37
 40,500 18.05 18.38 17.37 0 0 0
09/06/2022
18.30
 41,300 18.38 19.05 17.63 0 0 0
08/06/2022
18.47
 70,100 18.47 19.30 17.37 0 0 0
07/06/2022
17.79
 34,600 18.38 18.38 17.21 0 0 0
06/06/2022
18.47
 21,900 18.97 18.97 18.47 0 0 0
03/06/2022
18.80
 45,600 19.72 19.72 18.47 0 0 0
02/06/2022
19.30
 36,900 19.72 20.14 19.30 0 0 0
01/06/2022
19.98
 38,204 20.14 20.14 19.22 0 0 0
31/05/2022
20.40
 47,602 20.14 20.82 19.72 0 0 0
30/05/2022
19.89
 84,000 18.47 20.48 18.47 0 0 0
27/05/2022
18.63
 30,800 18.38 18.63 18.30 0 0 0
26/05/2022
18.13
 28,600 18.47 18.97 18.05 0 0 0
25/05/2022
18.47
 141,100 18.13 18.80 17.63 0 0 0
24/05/2022
18.05
 21,600 17.29 18.05 17.29 0 0 0
23/05/2022
17.29
 36,610 18.38 18.63 17.12 0 0 0
20/05/2022
18.38
 49,401 18.05 18.47 17.63 0 0 0
19/05/2022
18.05
 6,100 17.21 18.05 17.12 0 0 0
18/05/2022
17.71
 28,300 17.04 18.05 16.79 0 0 0
17/05/2022
17.29
 88,900 16.79 17.37 15.95 0 0 0
16/05/2022
16.95
 32,100 17.21 17.63 15.95 0 0 0
13/05/2022
16.37
 74,900 16.87 19.89 16.11 0 0 0
12/05/2022
19.05
 55,700 19.30 19.30 17.54 0 0 0
11/05/2022
19.64
 14,167 18.88 20.14 18.88 0 0 0
10/05/2022
19.14
 27,000 17.63 19.89 17.63 0 0 0
09/05/2022
18.38
 64,100 20.65 20.98 17.88 0 0 0
06/05/2022
20.56
 33,100 20.98 21.07 20.31 0 0 0
05/05/2022
21.07
 29,131 20.98 21.74 20.98 0 0 0
04/05/2022
20.98
 64,300 21.74 21.74 20.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |