CTCP Đầu tư và Xây dựng HUD1 (hu1)

6.50
-0.10
(-1.52%)
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
(2025-11-05) 		-0.31 -4.49% 86,400 0 0
6.07
6.91
6.50
2 tháng
(2025-10-06) 		0.15 2.33% 217,100 0 0
5.89
7.71
6.50
3 tháng
(2025-09-08) 		0.95 16.81% 506,600 200 0.0
5.55
8.19
6.50
6 tháng
(2025-06-09) 		0.30 4.76% 581,500 200 0.0
5.46
8.19
6.50
12 tháng
(2024-12-10) 		0.18 2.80% 784,200 -200 -0.0
5.38
8.19
6.50
24 tháng
(2023-12-18) 		0.11 1.73% 1,586,900 -343,999 -2.0
4.98
8.19
6.50
36 tháng
(2022-12-21) 		-0.99 -13.10% 1,890,500 -343,899 -2.0
4.98
10.45
6.50
60 tháng
(2020-12-31) 		-1.12 -14.46% 8,444,160 -363,499 4.1
4.98
16.36
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
14.26
 71,100 13.36 14.26 12.50 0 0 0
23/11/2021
13.36
 44,000 12.55 13.36 12.59 0 0 0
22/11/2021
12.55
 20,500 13.17 13.98 12.55 0 0 0
19/11/2021
13.17
 34,600 13.83 13.83 12.98 0 0 0
18/11/2021
13.83
 61,300 13.64 13.83 12.69 0 0 0
17/11/2021
13.64
 2,700 14.22 14.22 13.45 0 0 0
16/11/2021
14.22
 40,900 14.12 14.31 13.64 0 0 0
15/11/2021
14.12
 115,900 13.41 14.31 13.41 0 0 0
12/11/2021
13.41
 8,900 13.45 13.45 13.26 0 0 0
11/11/2021
13.45
 34,600 13.45 13.55 12.59 0 0 0
10/11/2021
13.45
 2,400 13.45 13.74 12.59 0 0 0
09/11/2021
13.45
 41,700 13.55 13.64 13.36 0 0 0
08/11/2021
13.55
 45,200 13.17 14.03 13.17 0 0 0
05/11/2021
13.17
 49,300 12.50 13.36 12.50 0 0 0
04/11/2021
12.50
 6,700 13.26 13.36 12.50 0 0 0
03/11/2021
13.26
 32,100 13.36 13.74 13.26 0 0 0
02/11/2021
13.36
 23,700 13.93 14.12 13.36 0 0 0
01/11/2021
13.93
 34,300 13.55 13.93 13.36 0 0 0
29/10/2021
13.55
 37,900 13.26 14.17 13.36 0 0 0
28/10/2021
13.26
 124,200 12.40 13.26 12.40 0 0 0
27/10/2021
12.40
 13,600 12.50 12.69 11.74 0 0 0
26/10/2021
12.50
 2,000 12.40 12.50 12.45 0 0 0
25/10/2021
12.40
 59,500 11.59 12.40 11.93 0 12,800 -0.2
22/10/2021
11.59
 118,400 10.88 11.59 10.92 0 0 0
21/10/2021
10.88
 2,400 10.78 10.97 10.78 0 0 0
20/10/2021
10.78
 300 10.78 10.78 10.69 0 0 0
19/10/2021
10.78
 9,500 11.07 11.07 10.59 0 0 0
18/10/2021
11.07
 9,800 10.88 11.21 10.88 0 0 0
15/10/2021
10.88
 30,500 10.78 11.45 10.69 0 0 0
14/10/2021
10.78
 1,800 10.78 10.78 10.69 0 0 0
13/10/2021
10.78
 12,500 10.78 11.35 10.30 0 0 0
12/10/2021
10.78
 11,400 10.11 10.78 10.21 0 0 0
11/10/2021
10.11
 10,300 10.11 10.11 9.92 0 0 0
08/10/2021
10.11
 10,000 10.21 10.21 10.11 0 0 0
07/10/2021
10.21
 0 10.21 10.21 10.21 0 0 0
06/10/2021
10.21
 6,700 10.50 10.88 10.02 0 0 0
05/10/2021
10.50
 11,600 10.02 10.69 10.50 0 0 0
04/10/2021
10.02
 4,400 10.54 10.54 9.92 0 0 0
01/10/2021
10.54
 1,200 11.07 11.07 10.50 0 0 0
30/09/2021
11.07
 100 11.12 11.12 11.07 0 0 0
29/09/2021
11.12
 4,300 10.40 11.12 10.40 0 0 0
28/09/2021
10.40
 1,700 10.40 10.50 10.40 0 0 0
27/09/2021
10.40
 3,700 10.97 10.97 10.40 0 0 0
24/09/2021
10.97
 12,200 10.50 11.21 10.59 0 0 0
23/09/2021
10.50
 3,300 11.07 11.07 10.50 0 0 0
22/09/2021
11.07
 10,000 10.50 11.21 10.50 0 0 0
21/09/2021
10.50
 20,000 10.50 10.69 10.50 0 0 0
20/09/2021
10.50
 6,200 10.21 10.69 10.21 0 0 0
17/09/2021
10.21
 3,100 10.59 10.59 10.11 0 0 0
16/09/2021
10.59
 71,100 10.50 10.78 10.50 0 0 0
15/09/2021
10.50
 13,900 10.50 10.50 10.11 0 0 0
14/09/2021
10.50
 9,000 10.45 10.78 10.45 0 0 0
13/09/2021
10.45
 21,800 10.11 10.69 10.45 0 0 0
10/09/2021
10.11
 22,900 9.97 10.11 9.45 0 0 0
09/09/2021
9.97
 23,000 10.69 10.69 9.97 0 0 0
08/09/2021
10.69
 36,800 10.69 10.78 9.97 0 0 0
07/09/2021
10.69
 18,600 10.50 10.78 10.50 0 0 0
06/09/2021
10.50
 30,600 10.35 10.69 10.50 0 0 0
01/09/2021
10.35
 21,400 9.68 10.35 10.30 0 0 0
31/08/2021
9.68
 33,700 9.06 9.68 9.06 0 0 0
30/08/2021
9.06
 33,900 8.59 9.19 8.59 0 0 0
27/08/2021
8.59
 5,800 8.47 9.06 8.59 0 0 0
26/08/2021
8.47
 25,300 8.85 8.85 7.92 0 0 0
25/08/2021
8.85
 0 7.92 8.85 8.85 0 0 0
24/08/2021
7.92
 100 7.73 7.92 7.92 0 0 0
23/08/2021
7.73
 5,500 8.21 8.21 7.73 0 0 0
20/08/2021
8.21
 3,700 8.40 8.68 8.21 0 0 0
19/08/2021
8.40
 7,600 8.49 8.49 8.40 0 0 0
18/08/2021
8.49
 400 8.63 8.63 8.49 0 0 0
17/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
16/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
13/08/2021
8.63
 42,600 8.11 8.67 8.10 0 0 0
12/08/2021
8.11
 300 8.11 8.11 8.11 0 0 0
11/08/2021
8.11
 100 7.63 8.11 8.11 0 0 0
10/08/2021
7.63
 200 7.82 7.82 7.63 0 0 0
09/08/2021
7.82
 0 7.82 7.82 7.82 0 0 0
06/08/2021
7.82
 0 7.82 7.82 7.82 0 0 0
05/08/2021
7.82
 0 7.82 7.82 7.82 0 0 0
04/08/2021
7.82
 1,500 7.92 7.92 7.82 0 0 0
03/08/2021
7.92
 4,500 8.30 8.30 7.92 0 0 0
02/08/2021
8.30
 600 8.49 8.49 8.21 0 0 0
30/07/2021
8.49
 300 8.11 8.64 8.49 0 0 0
29/07/2021
8.11
 0 8.11 8.11 8.11 0 0 0
28/07/2021
8.11
 300 8.11 8.11 8.11 0 0 0
27/07/2021
8.11
 6,400 8.11 8.40 8.11 100 0 0.0
26/07/2021
8.11
 1,100 7.91 8.21 8.11 0 0 0
23/07/2021
7.91
 600 8.49 8.49 7.91 0 0 0
22/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
21/07/2021
8.49
 123,400 8.40 8.49 8.30 0 0 0
20/07/2021
8.40
 39,100 8.48 8.49 8.39 0 0 0
19/07/2021
8.48
 38,200 8.21 8.59 7.92 0 0 0
16/07/2021
8.21
 26,900 7.92 8.21 7.91 0 0 0
15/07/2021
7.92
 500 7.62 8.08 7.92 0 0 0
14/07/2021
7.62
 1,100 7.36 7.62 7.36 0 0 0
13/07/2021
7.36
 4,400 7.62 8.01 7.36 0 0 0
12/07/2021
7.62
 1,100 7.91 7.91 7.62 0 0 0
09/07/2021
7.91
 400 7.85 7.91 7.91 0 0 0
08/07/2021
7.85
 1,100 7.87 7.87 7.85 0 0 0
07/07/2021
7.87
 4,100 7.88 8.19 7.54 0 0 0
06/07/2021
7.88
 6,400 7.89 8.39 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |