CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.50
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
(2026-02-23) 		-0.50 -4.55% 247,400 0 0
9.40
11.10
10.50
2 tháng
(2026-01-19) 		-0.70 -6.29% 426,100 0 0
9.40
11.50
10.50
3 tháng
(2025-12-18) 		-0.90 -7.86% 788,300 0 0
9.40
11.50
10.50
6 tháng
(2025-09-19) 		-3.67 -25.91% 4,973,600 -1,000 -0.0
9.40
15.61
10.50
12 tháng
(2025-03-24) 		-3 -22.24% 9,795,400 -16,000 -0.2
9.40
15.61
10.50
24 tháng
(2024-03-28) 		-1.47 -12.28% 17,964,157 -13,500 -0.2
9.40
15.61
10.50
36 tháng
(2023-04-03) 		3.37 47.29% 33,819,524 -308,800 -2.7
6.77
17.38
10.50
60 tháng
(2021-04-13) 		-6.35 -37.70% 73,983,136 4,700 -0.1
6.34
29.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
9.18
 50,700 9.42 9.42 8.85 0 0 0
10/06/2022
9.42
 23,900 9.34 9.50 9.34 0 0 0
09/06/2022
9.34
 39,400 9.50 9.50 9.34 0 0 0
08/06/2022
9.50
 40,400 9.26 9.67 9.18 0 0 0
07/06/2022
9.26
 69,700 9.83 9.83 9.10 0 0 0
06/06/2022
9.83
 125,300 10.72 10.72 9.75 0 0 0
03/06/2022
10.72
 83,200 10.80 10.88 10.40 0 0 0
02/06/2022
10.80
 95,500 11.29 11.29 10.56 0 0 0
01/06/2022
11.29
 7,251 11.21 11.29 11.05 0 0 0
31/05/2022
11.21
 43,300 11.37 11.45 11.13 0 0 0
30/05/2022
11.37
 57,421 11.21 11.70 11.21 0 0 0
27/05/2022
11.21
 19,200 11.05 11.29 11.21 0 0 0
26/05/2022
11.05
 51,900 11.29 11.37 11.05 0 0 0
25/05/2022
11.29
 28,400 10.72 11.29 10.56 0 0 0
24/05/2022
10.72
 40,848 10.88 10.88 10.56 0 0 0
23/05/2022
10.88
 19,000 10.97 11.13 10.88 0 0 0
20/05/2022
10.97
 44,000 11.05 11.37 10.80 0 0 0
19/05/2022
11.05
 39,000 11.37 11.62 11.05 0 0 0
18/05/2022
11.37
 50,200 11.37 11.45 11.29 0 0 0
17/05/2022
11.37
 26,400 10.64 11.78 10.32 0 0 0
16/05/2022
10.64
 81,400 10.07 11.37 10.07 0 0 0
13/05/2022
10.07
 49,500 10.56 10.97 10.07 0 0 0
12/05/2022
10.56
 28,800 11.45 11.78 10.56 0 0 0
11/05/2022
11.45
 56,300 11.62 11.94 10.88 0 0 0
10/05/2022
11.62
 69,206 10.97 11.62 10.72 0 0 0
09/05/2022
10.97
 61,500 11.78 12.35 10.97 0 0 0
06/05/2022
11.78
 25,300 12.83 12.83 11.78 0 0 0
05/05/2022
12.83
 17,002 12.75 13.32 12.43 0 0 0
04/05/2022
12.75
 38,468 12.83 13.08 12.67 0 0 0
29/04/2022
12.83
 70,900 12.67 12.83 12.35 0 0 0
28/04/2022
12.67
 49,900 12.51 12.75 12.18 0 0 0
27/04/2022
12.51
 34,300 12.59 12.59 12.18 0 0 0
26/04/2022
12.59
 47,320 12.10 12.83 11.53 0 0 0
25/04/2022
12.10
 71,600 12.75 13.32 12.02 0 0 0
22/04/2022
12.75
 59,900 11.94 13.16 12.18 0 0 0
21/04/2022
11.94
 106,500 13.08 13.08 11.86 0 0 0
20/04/2022
13.08
 76,600 14.54 14.54 12.91 0 0 0
19/04/2022
14.54
 64,000 14.38 15.11 14.05 0 0 0
18/04/2022
14.38
 69,400 15.03 15.03 14.05 0 0 0
15/04/2022
15.03
 26,100 15.35 15.35 14.86 0 0 0
14/04/2022
15.35
 24,200 16.25 16.25 15.11 0 0 0
13/04/2022
16.25
 55,200 14.62 16.25 14.62 0 0 0
12/04/2022
14.62
 46,900 15.84 16.00 14.62 0 0 0
08/04/2022
15.84
 59,828 15.92 16.08 15.76 0 0 0
07/04/2022
15.92
 73,100 16.57 16.57 15.60 0 0 0
06/04/2022
16.57
 72,300 16.65 16.65 16.16 0 0 0
05/04/2022
16.65
 34,000 16.81 16.81 16.41 0 0 0
04/04/2022
16.81
 27,300 16.73 17.46 16.57 0 0 0
01/04/2022
16.73
 85,900 16.49 17.14 16.16 0 0 0
31/03/2022
16.49
 44,600 16.16 16.81 16.25 0 0 0
30/03/2022
16.16
 114,200 16.90 16.90 16.08 0 0 0
29/03/2022
16.90
 124,026 16.65 17.22 16.57 0 0 0
28/03/2022
16.65
 134,700 17.14 17.14 16.25 0 0 0
25/03/2022
17.14
 97,600 17.06 17.54 16.81 0 500 -0.0
24/03/2022
17.06
 85,900 17.06 17.22 16.90 0 0 0
23/03/2022
17.06
 69,500 17.30 17.46 17.06 0 0 0
22/03/2022
17.30
 130,908 17.06 17.79 16.90 0 0 0
21/03/2022
17.06
 118,500 16.73 17.14 16.49 0 0 0
18/03/2022
16.73
 41,626 16.65 17.06 16.57 0 0 0
17/03/2022
16.65
 53,300 16.90 17.06 16.33 0 0 0
16/03/2022
16.90
 31,100 16.98 16.98 16.73 0 0 0
15/03/2022
16.98
 126,500 16.25 17.30 16.25 0 0 0
14/03/2022
16.25
 79,000 16.98 17.22 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |