CTCP Đầu tư và Xây dựng HUD1 (hu1)

6.50
-0.10
(-1.52%)
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
(2025-11-05) 		-0.31 -4.49% 86,400 0 0
6.07
6.91
6.50
2 tháng
(2025-10-06) 		0.15 2.33% 217,100 0 0
5.89
7.71
6.50
3 tháng
(2025-09-08) 		0.95 16.81% 506,600 200 0.0
5.55
8.19
6.50
6 tháng
(2025-06-09) 		0.30 4.76% 581,500 200 0.0
5.46
8.19
6.50
12 tháng
(2024-12-10) 		0.18 2.80% 784,200 -200 -0.0
5.38
8.19
6.50
24 tháng
(2023-12-18) 		0.11 1.73% 1,586,900 -343,999 -2.0
4.98
8.19
6.50
36 tháng
(2022-12-21) 		-0.99 -13.10% 1,890,500 -343,899 -2.0
4.98
10.45
6.50
60 tháng
(2020-12-31) 		-1.12 -14.46% 8,444,160 -363,499 4.1
4.98
16.36
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
13.36
 1,900 14.17 14.31 13.36 0 0 0
21/04/2022
14.17
 19,400 13.26 14.17 12.40 0 0 0
20/04/2022
13.26
 8,200 14.22 14.22 13.26 0 0 0
19/04/2022
14.22
 18,200 13.31 14.22 13.31 0 0 0
18/04/2022
13.31
 59,600 14.31 14.31 13.31 0 0 0
15/04/2022
14.31
 500 14.31 14.31 14.31 0 0 0
14/04/2022
14.31
 19,500 14.41 14.41 14.31 0 0 0
13/04/2022
14.41
 8,000 14.41 14.41 14.41 100 0 0.0
12/04/2022
14.41
 600 14.41 14.41 14.31 0 0 0
08/04/2022
14.41
 8,600 14.88 14.88 14.41 0 0 0
07/04/2022
14.88
 47,700 15.03 15.03 14.69 0 0 0
06/04/2022
15.03
 15,400 14.93 15.74 14.88 0 0 0
05/04/2022
14.93
 2,300 15.08 15.08 14.88 0 0 0
04/04/2022
15.08
 31,500 15.08 15.27 15.08 0 0 0
01/04/2022
15.08
 19,800 14.41 15.22 14.50 0 0 0
31/03/2022
14.41
 2,300 15.31 15.31 14.31 0 0 0
30/03/2022
15.31
 41,200 15.08 15.31 14.93 0 0 0
29/03/2022
15.08
 9,600 14.84 15.08 14.84 0 0 0
28/03/2022
14.84
 22,300 15.74 15.74 14.84 0 0 0
25/03/2022
15.74
 53,800 15.65 15.79 15.55 0 0 0
24/03/2022
15.65
 22,400 16.03 16.03 14.93 0 0 0
23/03/2022
16.03
 29,700 15.74 16.12 15.36 0 0 0
22/03/2022
15.74
 36,900 15.79 16.41 15.27 0 0 0
21/03/2022
15.79
 63,200 14.79 15.79 14.88 0 0 0
18/03/2022
14.79
 10,400 14.79 14.88 14.79 0 0 0
17/03/2022
14.79
 33,100 14.79 14.98 14.79 0 0 0
16/03/2022
14.79
 15,200 14.36 14.79 14.36 0 0 0
15/03/2022
14.36
 13,800 14.31 14.36 13.45 0 800 -0.0
14/03/2022
14.31
 29,300 14.41 14.41 14.03 0 900 -0.0
11/03/2022
14.41
 71,700 15.12 15.12 14.31 0 0 0
10/03/2022
15.12
 126,700 16.22 16.22 15.12 800 0 0.0
09/03/2022
16.22
 154,700 16.36 17.17 15.27 900 0 0.0
08/03/2022
16.36
 90,600 15.31 16.36 16.22 0 0 0
07/03/2022
15.31
 129,200 14.31 15.31 14.41 0 0 0
04/03/2022
14.31
 74,100 14.03 14.31 13.83 0 0 0
03/03/2022
14.03
 500 14.03 14.03 13.17 0 0 0
02/03/2022
14.03
 39,500 13.41 14.12 13.93 0 0 0
01/03/2022
13.41
 28,900 13.55 13.55 13.41 0 0 0
28/02/2022
13.55
 14,300 13.83 13.83 13.36 0 0 0
25/02/2022
13.83
 145,800 13.26 13.83 13.26 0 0 0
24/02/2022
13.26
 5,500 13.45 13.83 13.26 0 0 0
23/02/2022
13.45
 49,800 12.69 13.45 12.69 0 0 0
22/02/2022
12.69
 33,600 12.50 12.69 12.40 0 0 0
21/02/2022
12.50
 4,400 12.17 12.79 12.40 0 0 0
18/02/2022
12.17
 100 12.83 12.83 12.17 0 0 0
17/02/2022
12.83
 6,500 12.83 12.83 12.07 0 0 0
16/02/2022
12.83
 400 12.83 12.83 12.83 0 0 0
15/02/2022
12.83
 19,300 12.40 12.83 12.31 0 0 0
14/02/2022
12.40
 0 12.40 12.40 12.40 0 0 0
11/02/2022
12.40
 5,800 12.40 12.88 12.40 0 0 0
10/02/2022
12.40
 1,200 12.40 12.40 12.02 0 0 0
09/02/2022
12.40
 13,900 11.97 12.59 11.59 0 0 0
08/02/2022
11.97
 800 11.97 11.97 11.97 0 0 0
07/02/2022
11.97
 100 11.93 11.97 11.97 0 0 0
28/01/2022
11.93
 20,000 11.93 11.93 11.93 0 0 0
27/01/2022
11.93
 5,100 11.93 11.93 11.93 0 0 0
26/01/2022
11.93
 2,000 11.93 11.93 11.93 0 0 0
25/01/2022
11.93
 300 12.02 12.02 11.93 0 0 0
24/01/2022
12.02
 0 12.02 12.02 12.02 0 0 0
21/01/2022
12.02
 4,100 12.02 12.12 12.02 0 0 0
20/01/2022
12.02
 900 12.02 12.02 12.02 0 0 0
19/01/2022
12.02
 0 12.02 12.02 12.02 0 0 0
18/01/2022
12.02
 0 12.12 12.02 12.12 0 0 0
17/01/2022
12.12
 500 12.69 12.69 12.12 0 0 0
14/01/2022
12.69
 10,100 12.69 12.69 12.40 0 0 0
13/01/2022
12.69
 0 12.69 12.69 12.69 0 0 0
12/01/2022
12.69
 2,200 12.79 12.79 12.69 0 0 0
11/01/2022
12.79
 1,400 12.88 12.88 12.45 0 0 0
10/01/2022
12.88
 21,100 12.74 12.88 12.40 0 0 0
07/01/2022
12.74
 4,700 12.64 12.74 12.55 0 0 0
06/01/2022
12.64
 4,700 12.50 12.88 12.50 0 0 0
05/01/2022
12.50
 7,100 13.12 13.12 12.50 0 0 0
04/01/2022
13.12
 900 13.17 13.17 13.12 0 0 0
31/12/2021
13.17
 11,000 13.07 13.17 12.40 0 0 0
30/12/2021
13.07
 23,400 12.98 13.17 12.40 0 0 0
29/12/2021
12.98
 38,700 12.21 12.98 12.02 0 1,000 -0.0
28/12/2021
12.21
 3,400 12.64 12.64 12.21 0 0 0
27/12/2021
12.64
 6,100 12.21 12.64 11.93 0 0 0
24/12/2021
12.21
 1,000 12.59 12.59 12.21 0 0 0
23/12/2021
12.59
 14,600 12.50 12.59 12.50 0 0 0
22/12/2021
12.50
 11,800 12.69 12.69 12.31 0 0 0
21/12/2021
12.69
 800 12.50 12.69 12.50 0 0 0
20/12/2021
12.50
 3,000 12.40 12.50 12.50 0 0 0
17/12/2021
12.40
 24,200 12.88 13.21 12.40 0 0 0
16/12/2021
12.88
 42,100 12.69 12.93 12.69 0 0 0
15/12/2021
12.69
 22,600 12.88 12.88 12.31 0 0 0
14/12/2021
12.88
 18,700 13.17 13.17 12.40 0 0 0
13/12/2021
13.17
 39,000 13.17 13.31 12.64 0 0 0
10/12/2021
13.17
 45,500 13.17 13.41 13.17 0 0 0
09/12/2021
13.17
 4,300 13.36 13.36 13.17 0 0 0
08/12/2021
13.36
 13,700 13.55 13.55 13.26 0 0 0
07/12/2021
13.55
 33,400 12.88 13.74 13.36 0 0 0
06/12/2021
12.88
 10,700 13.74 13.74 12.88 0 0 0
03/12/2021
13.74
 2,200 13.31 13.74 12.93 0 0 0
02/12/2021
13.31
 27,400 13.26 13.31 12.59 0 0 0
01/12/2021
13.26
 6,600 13.83 13.83 13.17 0 0 0
30/11/2021
13.83
 5,300 13.55 13.83 13.26 0 0 0
29/11/2021
13.55
 60,900 13.83 13.83 12.88 0 0 0
26/11/2021
13.83
 18,900 13.55 14.22 13.36 0 0 0
25/11/2021
13.55
 3,000 14.26 14.26 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |