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

9.40
0.10
(1.08%)
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
(2026-02-23) 		-0.40 -4.08% 130,900 0 0
9
10
9.40
2 tháng
(2026-01-16) 		-1.60 -14.55% 475,100 0 0
9
11
9.40
3 tháng
(2025-12-17) 		-2 -17.54% 800,700 0 0
9
11.80
9.40
6 tháng
(2025-09-18) 		-3.90 -29.32% 1,786,800 0 0
9
13.30
9.40
12 tháng
(2025-03-24) 		-4.40 -31.88% 7,647,300 0 0
9
14.70
9.40
24 tháng
(2024-03-27) 		-7.97 -45.90% 17,841,613 0 0
9
18.95
9.40
36 tháng
(2023-04-03) 		-3.34 -26.20% 47,367,606 -700 -0.0
9
27.41
9.40
60 tháng
(2021-04-12) 		-0.18 -1.88% 80,266,546 0 0.5
8.62
38.78
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
17.37
 55,300 17.46 17.63 17.29 0 0 0
02/08/2022
17.54
 74,600 17.29 18.13 17.29 0 0 0
01/08/2022
17.46
 107,300 16.28 17.88 16.28 0 0 0
29/07/2022
15.86
 63,200 16.37 16.70 15.78 0 0 0
28/07/2022
15.95
 206,700 15.11 16.03 14.86 0 0 0
27/07/2022
14.35
 24,900 14.35 14.35 13.76 0 0 0
26/07/2022
14.18
 20,000 13.93 14.18 13.68 0 0 0
25/07/2022
13.85
 19,200 13.93 14.18 13.68 0 0 0
22/07/2022
14.02
 32,700 14.02 14.27 13.68 0 0 0
21/07/2022
14.18
 41,000 14.69 14.69 13.85 0 0 0
20/07/2022
14.69
 18,800 14.52 14.94 14.44 0 0 0
19/07/2022
14.60
 47,200 15.11 15.11 14.18 0 0 0
18/07/2022
14.69
 71,000 14.02 14.69 14.02 0 0 0
15/07/2022
13.85
 55,600 13.18 14.86 13.18 0 0 0
14/07/2022
13.18
 50,400 12.76 13.18 12.76 0 0 0
13/07/2022
12.76
 60,800 13.43 13.43 12.59 0 0 0
12/07/2022
13.09
 65,600 13.09 13.09 12.59 0 0 0
11/07/2022
12.84
 32,100 12.93 13.26 12.59 0 0 0
08/07/2022
12.84
 29,300 12.76 13.01 12.59 0 0 0
07/07/2022
12.51
 18,400 12.59 12.59 11.92 0 0 0
06/07/2022
12.51
 89,200 12.42 12.84 11.75 0 0 0
05/07/2022
12.76
 21,000 12.51 12.76 12.00 0 0 0
04/07/2022
12.42
 18,700 12.84 12.84 12.17 0 0 0
01/07/2022
12.84
 45,200 12.17 12.93 11.58 0 0 0
30/06/2022
12.59
 16,600 13.01 13.01 12.42 0 0 0
29/06/2022
12.84
 24,600 12.93 12.93 12.59 0 0 0
28/06/2022
12.93
 49,000 13.01 13.35 12.76 0 0 0
27/06/2022
13.01
 35,200 13.76 13.76 12.59 0 0 0
24/06/2022
12.59
 43,700 11.92 13.01 11.67 0 0 0
23/06/2022
12.51
 19,660 12.67 12.76 12.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |