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

8.70
0.20
(2.35%)
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
(2026-05-18) 		0.45 5.43% 257,500 0 0
8.16
8.70
8.50
2 tháng
(2026-04-20) 		0.63 7.78% 348,300 0 0
7.80
8.70
8.50
3 tháng
(2026-03-19) 		0.36 4.30% 493,200 0 0
7.80
8.70
8.50
6 tháng
(2025-12-19) 		-1.79 -17.09% 1,245,500 0 0
7.80
10.49
8.50
12 tháng
(2025-06-23) 		-2.69 -23.62% 6,054,700 0 0
7.80
13.18
8.50
24 tháng
(2024-06-27) 		-6.38 -42.32% 14,461,696 0 0
7.80
15.17
8.50
36 tháng
(2023-07-03) 		-8.67 -49.92% 39,286,782 -700 -0.0
7.80
24.58
8.50
60 tháng
(2021-07-13) 		-0.25 -2.79% 80,719,346 0 0.5
7.80
34.78
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2022
34.03
 135,633 34.25 35.00 33.42 0 0 0
03/03/2022
34.40
 160,500 34.93 34.93 33.12 0 0 0
02/03/2022
34.78
 149,900 34.78 35.68 33.57 4,100 0 0.2
01/03/2022
34.78
 274,806 32.67 35.38 32.45 0 0 0
28/02/2022
32.45
 179,400 33.42 33.50 32.29 0 0 0
25/02/2022
33.42
 135,849 33.50 34.33 32.75 0 0 0
24/02/2022
33.50
 427,125 34.03 35.61 30.56 2,000 0 0.1
23/02/2022
34.63
 413,940 32.29 34.70 32.29 0 0 0
22/02/2022
32.14
 325,800 32.75 33.88 31.62 3,000 0 0.1
21/02/2022
32.75
 659,064 30.49 33.88 30.11 0 0 0
18/02/2022
30.11
 356,870 28.08 30.71 27.63 0 0 0
17/02/2022
28.08
 124,600 28.23 28.61 27.78 0 0 0
16/02/2022
28.00
 131,700 27.85 28.46 27.55 0 0 0
15/02/2022
27.18
 93,200 26.50 27.55 26.35 0 0 0
14/02/2022
26.50
 37,220 26.57 26.87 25.97 0 0 0
11/02/2022
26.57
 46,800 26.87 26.95 26.27 0 0 0
10/02/2022
26.72
 47,300 26.20 27.85 26.20 0 0 0
09/02/2022
26.72
 66,500 26.27 27.93 25.67 0 0 0
08/02/2022
26.12
 46,400 27.03 27.03 26.12 0 0 0
07/02/2022
26.72
 35,400 26.72 27.10 26.35 0 0 0
28/01/2022
26.27
 91,800 26.35 26.95 25.75 0 0 0
27/01/2022
26.35
 129,400 27.85 27.93 24.84 0 0 0
26/01/2022
27.85
 175,500 28.23 28.98 27.48 0 0 0
25/01/2022
28.15
 68,200 27.78 28.91 27.48 0 0 0
24/01/2022
27.85
 173,400 30.86 31.09 27.55 0 0 0
21/01/2022
28.76
 232,400 26.35 28.76 26.35 0 0 0
20/01/2022
25.82
 51,001 24.09 25.82 24.09 0 0 0
19/01/2022
24.47
 101,100 24.16 24.62 22.96 0 0 0
18/01/2022
24.24
 121,900 25.07 26.27 23.34 0 0 0
17/01/2022
25.22
 224,701 28.76 28.76 23.94 0 0 0
14/01/2022
27.93
 105,200 27.85 29.06 27.10 0 0 0
13/01/2022
28.46
 197,568 28.68 30.86 27.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |