CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.70
0.10
(1.04%)
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
(2026-04-01) 		-0.40 -3.96% 122,900 0 0
9.60
11
9.70
2 tháng
(2026-03-02) 		-1.20 -11.01% 366,000 0 0
9.40
11
9.70
3 tháng
(2026-02-02) 		-1.60 -14.16% 475,800 0 0
9.40
11.30
9.70
6 tháng
(2025-11-03) 		-1.89 -16.29% 1,559,700 0 0
9.40
11.78
9.70
12 tháng
(2025-05-06) 		-1.50 -13.43% 8,836,500 -16,000 -0.2
9.40
15.61
9.70
24 tháng
(2024-05-13) 		-1.03 -9.56% 17,560,929 -14,900 -0.2
9.40
15.61
9.70
36 tháng
(2023-05-17) 		2.39 32.75% 33,513,187 -308,800 -2.7
7.13
17.38
9.70
60 tháng
(2021-05-27) 		-2.69 -21.68% 71,762,953 4,700 -0.1
6.34
29.16
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |