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

8.70
0.20
(2.35%)
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
(2026-05-18) 		0.45 5.43% 257,500 0 0
8.16
8.70
8.50
2 tháng
(2026-04-20) 		0.63 7.78% 348,300 0 0
7.80
8.70
8.50
3 tháng
(2026-03-19) 		0.36 4.30% 493,200 0 0
7.80
8.70
8.50
6 tháng
(2025-12-19) 		-1.79 -17.09% 1,245,500 0 0
7.80
10.49
8.50
12 tháng
(2025-06-23) 		-2.69 -23.62% 6,054,700 0 0
7.80
13.18
8.50
24 tháng
(2024-06-27) 		-6.38 -42.32% 14,461,696 0 0
7.80
15.17
8.50
36 tháng
(2023-07-03) 		-8.67 -49.92% 39,286,782 -700 -0.0
7.80
24.58
8.50
60 tháng
(2021-07-13) 		-0.25 -2.79% 80,719,346 0 0.5
7.80
34.78
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
12.87
 24,900 12.87 12.87 12.35 0 0 0
26/07/2022
12.72
 20,000 12.50 12.72 12.27 0 0 0
25/07/2022
12.42
 19,200 12.50 12.72 12.27 0 0 0
22/07/2022
12.57
 32,700 12.57 12.80 12.27 0 0 0
21/07/2022
12.72
 41,000 13.17 13.17 12.42 0 0 0
20/07/2022
13.17
 18,800 13.02 13.40 12.95 0 0 0
19/07/2022
13.10
 47,200 13.55 13.55 12.72 0 0 0
18/07/2022
13.17
 71,000 12.57 13.17 12.57 0 0 0
15/07/2022
12.42
 55,600 11.82 13.32 11.82 0 0 0
14/07/2022
11.82
 50,400 11.44 11.82 11.44 0 0 0
13/07/2022
11.44
 60,800 12.04 12.04 11.29 0 0 0
12/07/2022
11.74
 65,600 11.74 11.74 11.29 0 0 0
11/07/2022
11.52
 32,100 11.59 11.89 11.29 0 0 0
08/07/2022
11.52
 29,300 11.44 11.67 11.29 0 0 0
07/07/2022
11.22
 18,400 11.29 11.29 10.69 0 0 0
06/07/2022
11.22
 89,200 11.14 11.52 10.54 0 0 0
05/07/2022
11.44
 21,000 11.22 11.44 10.76 0 0 0
04/07/2022
11.14
 18,700 11.52 11.52 10.92 0 0 0
01/07/2022
11.52
 45,200 10.92 11.59 10.39 0 0 0
30/06/2022
11.29
 16,600 11.67 11.67 11.14 0 0 0
29/06/2022
11.52
 24,600 11.59 11.59 11.29 0 0 0
28/06/2022
11.59
 49,000 11.67 11.97 11.44 0 0 0
27/06/2022
11.67
 35,200 12.35 12.35 11.29 0 0 0
24/06/2022
11.29
 43,700 10.69 11.67 10.46 0 0 0
23/06/2022
11.22
 19,660 11.37 11.44 10.92 0 0 0
22/06/2022
11.44
 17,310 11.29 11.59 11.14 0 0 0
21/06/2022
11.07
 16,900 10.54 11.29 10.24 0 0 0
20/06/2022
11.44
 33,500 11.67 12.04 10.54 0 0 0
17/06/2022
12.35
 65,600 11.89 13.10 11.67 0 0 0
16/06/2022
12.87
 84,400 13.17 14.00 12.65 0 0 0
15/06/2022
13.47
 60,800 14.38 14.38 13.25 0 0 0
14/06/2022
14.30
 50,600 13.93 15.06 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |