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

8
-0.20
(-2.44%)
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
(2026-07-01) 		-0.30 -3.53% 81,300 0 0
7.90
8.70
8
2 tháng
(2026-06-01) 		0 0% 187,200 0 0
7.90
9.10
8
3 tháng
(2026-05-04) 		0.22 2.72% 457,200 0 0
7.80
9.10
8
6 tháng
(2026-02-02) 		-0.77 -8.57% 906,100 0 0
7.80
9.10
8
12 tháng
(2025-08-05) 		-4.18 -33.75% 4,246,400 0 0
7.80
13.01
8
24 tháng
(2024-08-12) 		-4.80 -36.92% 13,750,682 0 0
7.80
14.35
8
36 tháng
(2023-08-16) 		-15.47 -65.35% 33,037,502 -700 -0.0
7.80
23.67
8
60 tháng
(2021-08-26) 		-1.11 -11.90% 80,861,236 0 0.5
7.80
34.78
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
14.38
 136,700 16.11 16.11 14.08 0 0 0
10/06/2022
15.58
 40,500 16.19 16.49 15.58 0 0 0
09/06/2022
16.41
 41,300 16.49 17.09 15.81 0 0 0
08/06/2022
16.56
 70,100 16.56 17.31 15.58 0 0 0
07/06/2022
15.96
 34,600 16.49 16.49 15.43 0 0 0
06/06/2022
16.56
 21,900 17.01 17.01 16.56 0 0 0
03/06/2022
16.86
 45,600 17.69 17.69 16.56 0 0 0
02/06/2022
17.31
 36,900 17.69 18.07 17.31 0 0 0
01/06/2022
17.92
 38,204 18.07 18.07 17.24 0 0 0
31/05/2022
18.29
 47,602 18.07 18.67 17.69 0 0 0
30/05/2022
17.84
 84,000 16.56 18.37 16.56 0 0 0
27/05/2022
16.71
 30,800 16.49 16.71 16.41 0 0 0
26/05/2022
16.26
 28,600 16.56 17.01 16.19 0 0 0
25/05/2022
16.56
 141,100 16.26 16.86 15.81 0 0 0
24/05/2022
16.19
 21,600 15.51 16.19 15.51 0 0 0
23/05/2022
15.51
 36,610 16.49 16.71 15.36 0 0 0
20/05/2022
16.49
 49,401 16.19 16.56 15.81 0 0 0
19/05/2022
16.19
 6,100 15.43 16.19 15.36 0 0 0
18/05/2022
15.88
 28,300 15.28 16.19 15.06 0 0 0
17/05/2022
15.51
 88,900 15.06 15.58 14.30 0 0 0
16/05/2022
15.21
 32,100 15.43 15.81 14.30 0 0 0
13/05/2022
14.68
 74,900 15.13 17.84 14.45 0 0 0
12/05/2022
17.09
 55,700 17.31 17.31 15.73 0 0 0
11/05/2022
17.62
 14,167 16.94 18.07 16.94 0 0 0
10/05/2022
17.16
 27,000 15.81 17.84 15.81 0 0 0
09/05/2022
16.49
 64,100 18.52 18.82 16.03 0 0 0
06/05/2022
18.44
 33,100 18.82 18.90 18.22 0 0 0
05/05/2022
18.90
 29,131 18.82 19.50 18.82 0 0 0
04/05/2022
18.82
 64,300 19.50 19.50 18.44 0 0 0
29/04/2022
19.80
 40,400 19.87 20.33 19.05 0 0 0
28/04/2022
19.50
 36,900 18.97 20.17 18.97 0 0 0
27/04/2022
19.72
 118,508 18.74 19.95 17.99 0 0 0
26/04/2022
18.59
 73,500 16.94 18.59 16.49 0 0 0
25/04/2022
17.01
 86,132 18.07 18.67 16.94 0 0 0
22/04/2022
18.59
 158,310 18.22 19.12 16.56 0 0 0
21/04/2022
18.82
 137,500 20.63 20.63 18.07 0 0 0
20/04/2022
20.63
 150,300 22.58 22.58 20.10 0 0 0
19/04/2022
21.15
 77,300 23.41 23.86 21.08 0 0 0
18/04/2022
23.71
 60,400 24.77 26.35 23.11 0 0 0
15/04/2022
24.77
 59,900 25.67 25.97 24.69 0 0 0
14/04/2022
25.67
 90,200 25.14 28.30 25.14 0 0 0
13/04/2022
24.92
 107,542 23.34 25.59 23.34 0 0 0
12/04/2022
24.32
 74,800 25.52 25.97 24.32 0 0 0
08/04/2022
25.44
 214,000 27.55 27.55 25.44 0 0 0
07/04/2022
27.03
 263,500 29.51 29.74 26.72 0 0 0
06/04/2022
31.01
 191,622 30.49 31.01 31.01 0 0 0
05/04/2022
30.86
 64,301 30.86 31.62 30.49 0 0 0
04/04/2022
31.39
 106,233 30.49 31.99 30.49 0 0 0
01/04/2022
30.86
 92,136 30.11 31.24 30.11 0 0 0
31/03/2022
30.41
 122,500 30.49 31.01 29.96 0 0 0
30/03/2022
30.64
 145,736 31.62 31.99 30.41 0 0 0
29/03/2022
31.62
 95,100 31.32 31.99 31.32 0 0 0
28/03/2022
31.24
 259,544 32.75 32.75 30.49 0 0 0
25/03/2022
32.75
 106,950 32.60 33.05 31.99 0 0 0
24/03/2022
32.67
 75,900 32.37 32.97 32.07 0 0 0
23/03/2022
32.37
 98,020 33.88 33.88 32.37 0 0 0
22/03/2022
33.27
 305,629 31.99 34.78 31.99 0 0 0
21/03/2022
31.92
 77,551 32.75 32.75 31.62 0 0 0
18/03/2022
32.22
 68,500 31.99 32.37 31.62 0 1,100 -0.0
17/03/2022
32.37
 127,400 31.92 32.37 31.92 0 0 0
16/03/2022
31.32
 40,000 31.32 31.62 30.86 0 2,500 -0.1
15/03/2022
31.09
 93,800 29.81 31.62 29.81 0 0 0
14/03/2022
29.74
 114,700 30.79 30.79 29.21 0 2,500 -0.1
11/03/2022
31.17
 114,300 31.47 31.54 30.49 0 1,000 -0.0
10/03/2022
31.47
 42,500 31.99 32.67 30.94 0 0 0
09/03/2022
30.79
 262,019 31.69 31.69 28.61 0 2,000 -0.1
08/03/2022
31.77
 267,640 32.67 32.75 31.01 0 0 0
07/03/2022
32.82
 193,800 34.25 34.25 32.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |