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

8
-0.20
(-2.44%)
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
(2026-07-01) 		-0.30 -3.53% 81,300 0 0
7.90
8.70
8
2 tháng
(2026-06-01) 		0 0% 187,200 0 0
7.90
9.10
8
3 tháng
(2026-05-04) 		0.22 2.72% 457,200 0 0
7.80
9.10
8
6 tháng
(2026-02-02) 		-0.77 -8.57% 906,100 0 0
7.80
9.10
8
12 tháng
(2025-08-05) 		-4.18 -33.75% 4,246,400 0 0
7.80
13.01
8
24 tháng
(2024-08-12) 		-4.80 -36.92% 13,750,682 0 0
7.80
14.35
8
36 tháng
(2023-08-16) 		-15.47 -65.35% 33,037,502 -700 -0.0
7.80
23.67
8
60 tháng
(2021-08-26) 		-1.11 -11.90% 80,861,236 0 0.5
7.80
34.78
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
11.03
 9,900 11.11 11.26 10.87 0 0 0
15/12/2022
11.34
 28,900 11.42 11.42 10.95 0 0 0
14/12/2022
11.19
 25,000 12.06 12.06 11.19 0 0 0
13/12/2022
11.50
 52,600 11.90 11.90 11.03 0 0 0
12/12/2022
11.50
 6,605 11.50 11.74 11.26 0 0 0
09/12/2022
11.26
 18,550 11.34 11.42 11.11 0 0 0
08/12/2022
11.34
 17,000 11.19 12.06 11.19 0 0 0
07/12/2022
11.19
 26,200 11.66 11.66 11.03 0 0 0
06/12/2022
11.82
 122,100 12.06 12.06 11.42 0 0 0
05/12/2022
12.45
 52,800 12.22 13.09 12.22 0 0 0
02/12/2022
12.30
 55,300 11.90 12.69 11.90 0 0 0
01/12/2022
12.14
 57,450 12.85 12.85 12.14 0 0 0
30/11/2022
12.53
 28,000 13.33 13.33 12.30 0 0 0
29/11/2022
12.77
 36,200 13.80 13.80 11.50 0 0 0
28/11/2022
12.53
 53,900 12.69 12.69 12.30 0 0 0
25/11/2022
11.66
 44,400 11.34 11.82 10.95 0 0 0
24/11/2022
11.03
 19,300 10.07 11.50 10.07 0 0 0
23/11/2022
11.50
 32,600 12.45 12.45 10.95 0 0 0
22/11/2022
11.74
 55,800 12.61 12.61 11.50 0 0 0
21/11/2022
11.34
 6,800 11.50 11.50 11.11 0 0 0
18/11/2022
10.95
 25,700 11.74 11.74 10.31 0 0 0
17/11/2022
10.55
 10,300 9.60 10.55 9.60 0 0 0
16/11/2022
10.31
 31,600 9.36 10.47 8.25 0 0 0
15/11/2022
8.88
 19,200 9.84 9.84 8.81 0 0 0
14/11/2022
9.92
 43,800 10.39 10.47 9.68 0 0 0
11/11/2022
10.95
 16,300 11.66 11.66 10.71 0 0 0
10/11/2022
10.39
 71,300 12.22 12.22 10.39 0 0 0
09/11/2022
12.14
 900 11.90 12.30 11.82 0 0 0
08/11/2022
11.66
 26,500 11.58 11.74 11.11 0 0 0
07/11/2022
11.82
 36,700 12.14 12.30 11.11 0 0 0
04/11/2022
12.22
 59,300 12.77 13.25 12.06 0 0 0
03/11/2022
12.77
 18,800 12.85 12.85 12.53 0 0 0
02/11/2022
13.01
 10,300 12.85 13.17 12.61 0 0 0
01/11/2022
12.93
 36,000 13.01 13.33 12.69 0 0 0
31/10/2022
12.69
 43,000 13.96 13.96 12.69 0 0 0
28/10/2022
13.57
 57,700 12.53 13.96 12.53 0 0 0
27/10/2022
13.17
 41,900 11.42 13.17 11.34 0 0 0
26/10/2022
11.42
 109,307 12.30 12.53 11.11 0 29,000 -0.4
25/10/2022
11.74
 171,100 13.09 13.09 11.26 0 0 0
24/10/2022
12.85
 48,700 13.57 14.68 12.85 0 0 0
21/10/2022
14.52
 128,105 17.45 17.45 14.52 0 43,000 -0.8
20/10/2022
16.82
 16,300 17.21 17.21 16.66 0 0 0
19/10/2022
17.21
 12,400 17.69 17.69 17.06 0 0 0
18/10/2022
17.14
 26,933 17.85 17.85 17.06 0 0 0
17/10/2022
17.21
 10,700 18.64 18.64 15.07 0 0 0
14/10/2022
17.37
 14,500 17.85 17.85 16.90 0 0 0
13/10/2022
16.90
 8,200 17.93 17.93 16.90 0 0 0
12/10/2022
17.06
 11,740 17.85 17.85 16.58 0 0 0
11/10/2022
16.82
 6,800 18.96 18.96 16.66 0 0 0
10/10/2022
17.53
 15,000 17.37 18.09 16.02 0 0 0
07/10/2022
17.29
 8,201 18.56 18.56 16.82 0 0 0
06/10/2022
18.40
 47,000 18.96 18.96 17.77 0 0 0
05/10/2022
18.01
 32,500 18.25 18.96 17.61 0 0 0
04/10/2022
17.29
 25,100 18.01 18.01 16.98 0 0 0
03/10/2022
16.66
 26,400 18.96 18.96 16.42 0 0 0
30/09/2022
18.88
 36,300 19.04 19.75 17.45 0 0 0
29/09/2022
18.80
 24,500 19.44 19.83 18.56 0 0 0
28/09/2022
18.88
 23,500 19.44 19.44 18.64 0 0 0
27/09/2022
18.48
 20,700 18.96 19.44 18.40 0 0 0
26/09/2022
18.72
 88,300 19.04 19.20 18.01 0 0 0
23/09/2022
19.99
 56,600 19.83 20.23 19.67 0 0 0
22/09/2022
19.83
 27,700 19.67 19.83 19.04 0 0 0
21/09/2022
19.67
 45,700 19.44 19.67 19.04 0 0 0
20/09/2022
19.36
 37,208 19.28 19.75 18.80 0 0 0
19/09/2022
19.28
 55,510 20.47 20.47 18.72 0 0 0
16/09/2022
20.31
 64,907 21.42 21.42 19.91 0 0 0
15/09/2022
20.86
 54,400 21.02 21.42 20.07 0 0 0
14/09/2022
20.86
 44,500 20.86 21.10 19.83 0 0 0
13/09/2022
20.71
 63,236 21.97 21.97 20.47 0 0 0
12/09/2022
21.34
 47,337 21.82 22.21 21.10 0 0 0
09/09/2022
21.42
 140,041 20.78 22.21 19.83 0 0 0
08/09/2022
20.07
 113,800 21.18 21.18 19.52 0 0 0
07/09/2022
20.86
 138,300 21.82 22.21 20.15 0 0 0
06/09/2022
21.18
 256,301 22.85 24.43 20.63 0 0 0
05/09/2022
21.90
 211,336 21.58 21.90 20.63 0 0 0
31/08/2022
19.59
 345,010 17.85 19.59 16.90 72,000 0 1.7
30/08/2022
17.06
 32,100 17.85 17.85 16.82 0 0 0
29/08/2022
17.06
 32,900 17.45 17.85 16.34 0 0 0
26/08/2022
17.45
 40,600 18.09 18.09 17.06 0 0 0
25/08/2022
17.61
 31,000 18.40 18.40 17.06 0 0 0
24/08/2022
17.77
 63,400 18.09 18.48 17.29 0 0 0
23/08/2022
16.98
 73,744 16.66 17.06 15.95 0 0 0
22/08/2022
16.42
 68,000 16.66 16.66 15.87 0 0 0
19/08/2022
16.66
 51,100 17.29 17.29 16.26 0 0 0
18/08/2022
16.58
 51,900 17.53 17.53 16.26 0 0 0
17/08/2022
17.14
 45,024 16.66 17.45 16.66 0 0 0
16/08/2022
17.21
 37,600 18.09 18.09 16.98 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2022
17.85
 43,200 18.56 18.56 17.06 0 0 0
12/08/2022
17.69
 98,420 17.46 17.69 17.31 0 0 0
11/08/2022
17.46
 82,501 17.46 17.84 17.16 700 0 0.0
10/08/2022
17.46
 70,700 17.24 17.62 17.09 0 0 0
09/08/2022
17.39
 118,600 17.24 17.84 16.94 0 0 0
08/08/2022
17.24
 112,700 16.56 17.39 16.56 0 0 0
05/08/2022
16.26
 102,900 15.43 16.49 15.43 0 0 0
04/08/2022
15.58
 91,700 15.81 16.03 15.58 0 0 0
03/08/2022
15.58
 55,300 15.66 15.81 15.51 0 0 0
02/08/2022
15.73
 74,600 15.51 16.26 15.51 0 0 0
01/08/2022
15.66
 107,300 14.60 16.03 14.60 0 0 0
29/07/2022
14.23
 63,200 14.68 14.98 14.15 0 0 0
28/07/2022
14.30
 206,700 13.55 14.38 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |