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

9.40
0.10
(1.08%)
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) 		-0.40 -4.08% 130,900 0 0
9
10
9.40
2 tháng
(2026-01-16) 		-1.60 -14.55% 475,100 0 0
9
11
9.40
3 tháng
(2025-12-17) 		-2 -17.54% 800,700 0 0
9
11.80
9.40
6 tháng
(2025-09-18) 		-3.90 -29.32% 1,786,800 0 0
9
13.30
9.40
12 tháng
(2025-03-24) 		-4.40 -31.88% 7,647,300 0 0
9
14.70
9.40
24 tháng
(2024-03-27) 		-7.97 -45.90% 17,841,613 0 0
9
18.95
9.40
36 tháng
(2023-04-03) 		-3.34 -26.20% 47,367,606 -700 -0.0
9
27.41
9.40
60 tháng
(2021-04-12) 		-0.18 -1.88% 80,266,546 0 0.5
8.62
38.78
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
34.75
 114,300 35.08 35.17 33.99 0 1,000 -0.0
10/03/2022
35.08
 42,500 35.67 36.43 34.50 0 0 0
09/03/2022
34.33
 262,019 35.34 35.34 31.89 0 2,000 -0.1
08/03/2022
35.42
 267,640 36.43 36.51 34.58 0 0 0
07/03/2022
36.59
 193,800 38.19 38.19 36.59 0 0 0
04/03/2022
37.94
 135,633 38.19 39.03 37.27 0 0 0
03/03/2022
38.36
 160,500 38.94 38.94 36.93 0 0 0
02/03/2022
38.78
 149,900 38.78 39.78 37.43 4,100 0 0.2
01/03/2022
38.78
 274,806 36.43 39.45 36.17 0 0 0
28/02/2022
36.17
 179,400 37.27 37.35 36.01 0 0 0
25/02/2022
37.27
 135,849 37.35 38.27 36.51 0 0 0
24/02/2022
37.35
 427,125 37.94 39.70 34.08 2,000 0 0.1
23/02/2022
38.61
 413,940 36.01 38.69 36.01 0 0 0
22/02/2022
35.84
 325,800 36.51 37.77 35.25 3,000 0 0.1
21/02/2022
36.51
 659,064 33.99 37.77 33.57 0 0 0
18/02/2022
33.57
 356,870 31.31 34.24 30.80 0 0 0
17/02/2022
31.31
 124,600 31.47 31.89 30.97 0 0 0
16/02/2022
31.22
 131,700 31.05 31.73 30.72 0 0 0
15/02/2022
30.30
 93,200 29.54 30.72 29.38 0 0 0
14/02/2022
29.54
 37,220 29.63 29.96 28.96 0 0 0
11/02/2022
29.63
 46,800 29.96 30.05 29.29 0 0 0
10/02/2022
29.80
 47,300 29.21 31.05 29.21 0 0 0
09/02/2022
29.80
 66,500 29.29 31.14 28.62 0 0 0
08/02/2022
29.12
 46,400 30.13 30.13 29.12 0 0 0
07/02/2022
29.80
 35,400 29.80 30.22 29.38 0 0 0
28/01/2022
29.29
 91,800 29.38 30.05 28.70 0 0 0
27/01/2022
29.38
 129,400 31.05 31.14 27.70 0 0 0
26/01/2022
31.05
 175,500 31.47 32.31 30.64 0 0 0
25/01/2022
31.39
 68,200 30.97 32.23 30.64 0 0 0
24/01/2022
31.05
 173,400 34.41 34.66 30.72 0 0 0
21/01/2022
32.06
 232,400 29.38 32.06 29.38 0 0 0
20/01/2022
28.79
 51,001 26.86 28.79 26.86 0 0 0
19/01/2022
27.28
 101,100 26.94 27.45 25.60 0 0 0
18/01/2022
27.03
 121,900 27.95 29.29 26.02 0 0 0
17/01/2022
28.12
 224,701 32.06 32.06 26.69 0 0 0
14/01/2022
31.14
 105,200 31.05 32.40 30.22 0 0 0
13/01/2022
31.73
 197,568 31.98 34.41 31.05 0 0 0
12/01/2022
32.23
 111,711 31.98 32.48 30.55 0 0 0
11/01/2022
32.65
 234,900 32.99 35.25 31.05 0 0 0
10/01/2022
32.99
 343,238 30.13 33.49 30.13 0 0 0
07/01/2022
29.54
 144,330 29.46 30.38 28.62 0 0 0
06/01/2022
29.46
 160,100 30.30 30.30 29.21 0 0 0
05/01/2022
30.22
 69,100 29.80 31.05 29.80 0 0 0
04/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2022
29.80
 200,151 31.05 31.14 29.38 0 0 0
31/12/2021
30.97
 45,520 30.97 31.22 30.64 0 0 0
30/12/2021
31.22
 77,242 31.22 31.30 30.47 0 0 0
29/12/2021
31.22
 126,810 32.30 32.30 31.05 0 0 0
28/12/2021
31.72
 117,940 31.88 32.54 31.05 0 0 0
27/12/2021
32.54
 68,714 31.96 32.71 30.97 0 0 0
24/12/2021
31.80
 121,535 33.12 33.12 30.64 0 0 0
23/12/2021
32.30
 255,137 33.37 33.37 31.05 0 0 0
22/12/2021
33.12
 253,264 32.88 34.78 32.30 0 0 0
21/12/2021
33.95
 311,844 31.22 35.19 31.05 0 0 0
20/12/2021
31.14
 396,120 32.30 32.63 29.81 0 0 0
17/12/2021
32.30
 450,000 33.54 38.84 31.88 0 0 0
16/12/2021
33.12
 176,710 33.54 34.45 33.12 0 0 0
15/12/2021
33.79
 483,700 29.81 33.95 29.81 0 0 0
14/12/2021
29.65
 104,300 27.74 30.47 27.74 0 0 0
13/12/2021
28.90
 106,700 27.91 28.98 27.91 0 0 0
10/12/2021
28.16
 55,700 26.58 28.40 26.50 0 0 0
09/12/2021
26.83
 55,300 26.25 26.83 26.17 0 0 0
08/12/2021
26.17
 108,800 26.50 26.50 26.00 0 0 0
07/12/2021
26.09
 85,900 26.09 27.33 24.93 0 0 0
06/12/2021
25.67
 184,100 27.33 27.33 25.26 0 0 0
03/12/2021
27.33
 136,400 28.16 28.57 27.33 0 0 0
02/12/2021
27.74
 135,480 27.33 28.98 27.08 0 0 0
01/12/2021
27.24
 170,400 27.74 27.99 26.66 0 0 0
30/11/2021
27.33
 169,910 28.16 28.32 27.33 0 0 0
29/11/2021
28.40
 278,299 28.82 28.98 27.33 0 0 0
26/11/2021
28.82
 241,300 30.72 30.72 28.16 0 0 0
25/11/2021
29.48
 276,500 28.07 30.23 27.66 0 0 0
24/11/2021
28.57
 369,732 28.65 29.89 27.33 0 0 0
23/11/2021
29.07
 329,001 29.81 29.81 27.33 0 0 0
22/11/2021
28.98
 282,521 32.54 32.63 28.90 0 0 0
19/11/2021
32.63
 443,677 33.04 34.53 31.47 0 0 0
18/11/2021
33.12
 390,412 30.06 33.12 30.06 0 0 0
17/11/2021
30.06
 497,718 27.33 30.31 26.50 0 0 0
16/11/2021
27.41
 502,947 29.81 29.81 25.34 0 0 0
15/11/2021
29.73
 250,000 29.81 31.05 23.52 0 0 0
12/11/2021
28.32
 331,342 26.50 28.32 26.09 0 0 0
11/11/2021
26.50
 466,861 23.35 26.83 22.86 0 0 0
10/11/2021
23.44
 166,569 23.44 23.68 22.94 0 0 0
09/11/2021
23.60
 133,307 23.77 24.01 22.94 0 0 0
08/11/2021
23.02
 211,020 21.45 24.18 21.45 0 0 0
05/11/2021
21.94
 142,901 22.28 22.28 20.70 0 0 0
04/11/2021
21.53
 74,400 24.18 24.18 20.70 0 0 0
03/11/2021
23.44
 267,007 25.01 25.09 23.19 0 0 0
02/11/2021
24.43
 381,903 22.36 24.43 22.36 0 0 0
01/11/2021
22.36
 275,000 22.36 22.61 20.12 0 0 0
29/10/2021
20.12
 193,507 20.70 21.12 18.71 0 0 0
28/10/2021
18.96
 39,002 14.24 19.13 14.24 0 0 0
27/10/2021
16.81
 69,000 15.32 16.81 15.32 0 0 0
26/10/2021
14.91
 9,100 13.17 14.91 13.17 0 0 0
25/10/2021
13.08
 400 13.00 13.25 13.00 0 0 0
22/10/2021
13.58
 800 11.92 13.58 11.92 0 0 0
21/10/2021
11.84
 4,309 11.76 11.84 11.76 0 0 0
20/10/2021
13.75
 0 13.75 13.75 13.75 0 0 0
19/10/2021
14.91
 2,700 14.49 14.91 12.59 0 0 0
18/10/2021
14.08
 3,100 10.85 14.08 10.85 0 0 0
15/10/2021
12.84
 3,000 12.42 12.84 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |