CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
0
(0%)
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
(2026-05-19) 		-0.10 -1.05% 61,700 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 126,600 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-20) 		-0.70 -6.93% 246,800 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-22) 		-1.80 -16.10% 1,035,600 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,372,100 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-28) 		-4.01 -29.89% 15,241,132 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-04) 		1.38 17.21% 33,169,513 -243,100 -2.0
7.57
17.38
9.40
60 tháng
(2021-07-14) 		-1.03 -9.84% 69,498,203 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
8.02
 17,500 8.47 8.64 8.02 9,000 0 0.1
01/11/2022
8.47
 9,600 8.47 8.47 8.02 5,000 0 0.0
31/10/2022
8.47
 5,400 8.20 8.82 7.57 0 100 -0.0
28/10/2022
8.20
 22,000 8.11 8.82 8.20 0 0 0
27/10/2022
8.11
 23,000 7.49 8.11 7.49 6,400 0 0.1
26/10/2022
7.49
 81,200 7.13 7.66 7.31 46,700 0 0.4
25/10/2022
7.13
 58,100 8.02 8.02 6.68 15,900 100 0.1
24/10/2022
8.02
 16,320 8.29 8.29 7.57 8,300 0 0.1
21/10/2022
8.29
 48,900 8.55 8.64 7.84 22,000 0 0.2
20/10/2022
8.55
 39,500 8.38 8.55 8.11 14,800 0 0.1
19/10/2022
8.38
 11,900 8.29 8.38 8.02 5,300 0 0.0
18/10/2022
8.29
 27,711 8.29 8.55 8.11 10,300 0 0.1
17/10/2022
8.29
 35,000 8.11 8.29 8.02 20,500 0 0.2
14/10/2022
8.11
 28,800 8.02 8.29 7.93 0 0 0
13/10/2022
8.02
 39,900 8.55 8.55 7.57 0 0 0
12/10/2022
8.55
 40,310 8.55 8.82 8.02 0 1,000 -0.0
11/10/2022
8.55
 44,410 8.91 8.91 8.11 0 0 0
10/10/2022
8.91
 37,500 8.64 9.18 8.02 0 0 0
07/10/2022
8.64
 14,000 9.45 9.45 7.93 0 0 0
06/10/2022
9.45
 17,900 9.45 9.62 9.09 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
9.45
 13,000 9.18 9.71 9.36 0 0 0
04/10/2022
9.18
 37,834 9.10 9.26 9.02 0 0 0
03/10/2022
9.10
 49,501 9.18 9.18 9.02 0 0 0
30/09/2022
9.18
 36,010 9.34 9.42 8.85 0 0 0
29/09/2022
9.34
 30,400 9.34 9.67 9.34 0 0 0
28/09/2022
9.34
 28,800 9.58 9.58 9.34 0 0 0
27/09/2022
9.58
 26,509 9.34 9.67 9.34 0 0 0
26/09/2022
9.34
 31,000 9.50 9.67 9.18 0 0 0
23/09/2022
9.50
 38,600 9.75 10.07 9.50 0 0 0
22/09/2022
9.75
 23,532 9.50 9.91 9.58 0 0 0
21/09/2022
9.50
 28,900 9.58 9.83 9.50 0 0 0
20/09/2022
9.58
 43,601 9.50 9.75 9.34 0 0 0
19/09/2022
9.50
 60,549 10.07 10.07 9.34 0 0 0
16/09/2022
10.07
 45,900 10.07 10.23 9.99 0 0 0
15/09/2022
10.07
 19,521 9.91 10.40 9.91 0 0 0
14/09/2022
9.91
 52,000 10.07 10.07 9.75 0 0 0
13/09/2022
10.07
 39,961 10.15 10.48 9.99 0 0 0
12/09/2022
10.15
 53,528 9.75 10.56 9.91 0 0 0
09/09/2022
9.75
 47,650 9.75 9.99 9.58 0 0 0
08/09/2022
9.75
 115,600 9.75 9.99 9.58 0 0 0
07/09/2022
9.75
 137,400 10.64 10.64 9.75 0 0 0
06/09/2022
10.64
 167,450 11.21 11.70 10.15 0 0 0
05/09/2022
11.21
 284,300 10.32 11.37 10.15 0 70,300 -0.9
31/08/2022
10.32
 455,332 8.93 10.32 9.02 0 0 0
30/08/2022
8.93
 51,600 8.85 9.10 8.85 0 0 0
29/08/2022
8.85
 115,600 8.77 9.02 8.61 0 0 0
26/08/2022
8.77
 13,500 8.93 8.93 8.77 0 0 0
25/08/2022
8.93
 10,500 8.85 9.18 8.77 0 0 0
24/08/2022
8.85
 18,100 9.50 9.50 8.77 0 0 0
23/08/2022
9.50
 19,300 8.77 9.50 8.69 0 0 0
22/08/2022
8.77
 9,854 8.77 8.77 8.69 0 0 0
19/08/2022
8.77
 10,000 8.77 8.93 8.61 0 0 0
18/08/2022
8.77
 51,600 9.18 9.18 8.77 0 0 0
17/08/2022
9.18
 19,290 9.18 9.34 8.93 0 0 0
16/08/2022
9.18
 21,200 9.18 9.18 8.93 0 0 0
15/08/2022
9.18
 6,200 9.26 9.34 9.18 0 0 0
12/08/2022
9.26
 7,000 9.18 9.34 9.10 0 0 0
11/08/2022
9.18
 56,210 9.42 9.50 9.18 0 0 0
10/08/2022
9.42
 25,800 9.42 9.99 9.42 0 0 0
09/08/2022
9.42
 47,000 9.34 9.50 9.34 0 0 0
08/08/2022
9.34
 35,900 9.26 9.50 9.26 0 0 0
05/08/2022
9.26
 13,200 9.26 9.34 9.26 0 0 0
04/08/2022
9.26
 22,600 9.18 9.34 8.85 0 0 0
03/08/2022
9.18
 33,500 9.02 9.26 8.93 0 0 0
02/08/2022
9.02
 27,200 8.93 9.26 8.85 0 0 0
01/08/2022
8.93
 28,406 8.85 8.93 8.77 0 0 0
29/07/2022
8.85
 18,500 8.85 9.26 8.69 0 300 -0.0
28/07/2022
8.85
 6,300 8.85 9.10 8.85 0 0 0
27/07/2022
8.85
 15,200 8.93 8.93 8.37 0 400 -0.0
26/07/2022
8.93
 9,450 8.69 8.93 8.77 0 0 0
25/07/2022
8.69
 6,500 8.93 8.93 8.69 0 0 0
22/07/2022
8.93
 16,300 8.93 9.02 8.85 0 0 0
21/07/2022
8.93
 30,500 9.18 9.18 8.77 0 0 0
20/07/2022
9.18
 16,300 9.10 9.34 8.77 0 0 0
19/07/2022
9.10
 8,800 8.53 9.10 8.53 0 0 0
18/07/2022
8.53
 173,700 8.53 9.02 8.37 0 0 0
15/07/2022
8.53
 15,100 8.37 8.53 8.37 0 0 0
14/07/2022
8.37
 8,400 8.37 8.61 8.20 0 0 0
13/07/2022
8.37
 15,300 8.45 8.69 8.37 0 0 0
12/07/2022
8.45
 40,000 7.96 8.45 8.12 14,500 0 0.1
11/07/2022
7.96
 28,900 7.88 8.04 7.55 17,000 0 0.2
08/07/2022
7.88
 8,800 7.96 7.96 7.72 2,500 0 0.0
07/07/2022
7.96
 5,100 7.88 7.96 7.88 2,000 0 0.0
06/07/2022
7.88
 6,600 8.37 8.37 7.88 0 0 0
05/07/2022
8.37
 28,200 8.20 8.37 8.12 0 0 0
04/07/2022
8.20
 47,600 8.12 8.29 7.88 23,600 0 0.2
01/07/2022
8.12
 22,800 8.04 8.12 7.80 10,700 0 0.1
30/06/2022
8.04
 6,200 8.12 8.20 8.04 0 0 0
29/06/2022
8.12
 10,100 8.29 8.37 8.04 0 0 0
28/06/2022
8.29
 45,700 7.80 8.37 7.55 0 0 0
27/06/2022
7.80
 36,900 7.23 7.80 7.31 0 300 -0.0
24/06/2022
7.23
 33,500 7.07 7.47 7.23 0 0 0
23/06/2022
7.07
 20,100 6.90 7.31 6.82 0 0 0
22/06/2022
6.90
 64,400 6.34 7.47 6.50 0 0 0
21/06/2022
6.34
 39,300 6.82 6.82 6.25 0 0 0
20/06/2022
6.82
 41,000 7.39 7.39 6.82 0 600 -0.0
17/06/2022
7.39
 86,200 8.12 8.12 7.23 0 0 0
16/06/2022
8.12
 33,500 7.80 8.53 8.12 0 0 0
15/06/2022
7.80
 136,500 8.69 8.69 7.72 0 0 0
14/06/2022
8.69
 60,700 9.18 9.18 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |