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)
25/04/2022
12.10
 71,600 12.75 13.32 12.02 0 0 0
22/04/2022
12.75
 59,900 11.94 13.16 12.18 0 0 0
21/04/2022
11.94
 106,500 13.08 13.08 11.86 0 0 0
20/04/2022
13.08
 76,600 14.54 14.54 12.91 0 0 0
19/04/2022
14.54
 64,000 14.38 15.11 14.05 0 0 0
18/04/2022
14.38
 69,400 15.03 15.03 14.05 0 0 0
15/04/2022
15.03
 26,100 15.35 15.35 14.86 0 0 0
14/04/2022
15.35
 24,200 16.25 16.25 15.11 0 0 0
13/04/2022
16.25
 55,200 14.62 16.25 14.62 0 0 0
12/04/2022
14.62
 46,900 15.84 16.00 14.62 0 0 0
08/04/2022
15.84
 59,828 15.92 16.08 15.76 0 0 0
07/04/2022
15.92
 73,100 16.57 16.57 15.60 0 0 0
06/04/2022
16.57
 72,300 16.65 16.65 16.16 0 0 0
05/04/2022
16.65
 34,000 16.81 16.81 16.41 0 0 0
04/04/2022
16.81
 27,300 16.73 17.46 16.57 0 0 0
01/04/2022
16.73
 85,900 16.49 17.14 16.16 0 0 0
31/03/2022
16.49
 44,600 16.16 16.81 16.25 0 0 0
30/03/2022
16.16
 114,200 16.90 16.90 16.08 0 0 0
29/03/2022
16.90
 124,026 16.65 17.22 16.57 0 0 0
28/03/2022
16.65
 134,700 17.14 17.14 16.25 0 0 0
25/03/2022
17.14
 97,600 17.06 17.54 16.81 0 500 -0.0
24/03/2022
17.06
 85,900 17.06 17.22 16.90 0 0 0
23/03/2022
17.06
 69,500 17.30 17.46 17.06 0 0 0
22/03/2022
17.30
 130,908 17.06 17.79 16.90 0 0 0
21/03/2022
17.06
 118,500 16.73 17.14 16.49 0 0 0
18/03/2022
16.73
 41,626 16.65 17.06 16.57 0 0 0
17/03/2022
16.65
 53,300 16.90 17.06 16.33 0 0 0
16/03/2022
16.90
 31,100 16.98 16.98 16.73 0 0 0
15/03/2022
16.98
 126,500 16.25 17.30 16.25 0 0 0
14/03/2022
16.25
 79,000 16.98 17.22 15.60 0 0 0
11/03/2022
16.98
 134,800 17.71 17.71 16.90 0 0 0
10/03/2022
17.71
 68,411 17.63 17.71 17.38 0 0 0
09/03/2022
17.63
 66,450 17.87 17.95 17.14 0 0 0
08/03/2022
17.87
 140,664 17.95 18.60 17.63 0 0 0
07/03/2022
17.95
 341,100 16.73 17.95 16.57 0 0 0
04/03/2022
16.73
 98,021 16.65 17.06 16.49 0 0 0
03/03/2022
16.65
 45,101 16.57 16.65 16.33 0 0 0
02/03/2022
16.57
 71,500 16.81 17.06 16.33 0 0 0
01/03/2022
16.81
 66,250 16.90 16.98 16.49 0 0 0
28/02/2022
16.90
 37,100 16.90 17.06 16.41 0 0 0
25/02/2022
16.90
 63,800 16.57 17.38 16.08 0 0 0
24/02/2022
16.57
 140,800 17.30 17.30 15.92 0 0 0
23/02/2022
17.30
 140,500 16.81 17.79 16.73 0 0 0
22/02/2022
16.81
 90,400 17.54 17.54 16.41 0 0 0
21/02/2022
17.54
 136,805 16.08 17.79 16.25 0 0 0
18/02/2022
16.08
 96,800 15.92 16.16 15.60 0 0 0
17/02/2022
15.92
 21,337 15.84 15.92 15.43 0 0 0
16/02/2022
15.84
 91,073 15.35 16.33 15.35 0 0 0
15/02/2022
15.35
 39,000 15.35 15.60 15.03 0 0 0
14/02/2022
15.35
 50,100 15.60 15.60 15.27 0 0 0
11/02/2022
15.60
 32,500 15.84 15.92 15.43 0 0 0
10/02/2022
15.84
 63,600 15.27 16.25 15.35 0 0 0
09/02/2022
15.27
 30,650 15.11 15.43 15.03 0 0 0
08/02/2022
15.11
 54,100 15.19 15.43 14.86 0 0 0
07/02/2022
15.19
 24,420 15.03 15.60 15.03 0 0 0
28/01/2022
15.03
 50,170 14.62 15.03 14.38 0 0 0
27/01/2022
14.62
 17,300 14.95 15.43 14.38 0 0 0
26/01/2022
14.95
 61,100 15.51 15.84 14.46 0 0 0
25/01/2022
15.51
 60,300 14.38 15.60 13.89 0 0 0
24/01/2022
14.38
 54,300 16.08 16.25 14.30 0 0 0
21/01/2022
16.08
 113,100 15.60 16.16 15.68 0 0 0
20/01/2022
15.60
 104,600 14.46 15.76 14.21 0 0 0
19/01/2022
14.46
 123,900 14.78 15.11 14.30 0 0 0
18/01/2022
14.78
 86,700 16.41 16.41 14.62 0 0 0
17/01/2022
16.41
 64,500 17.71 18.44 16.25 0 0 0
14/01/2022
17.71
 111,908 16.98 18.28 16.16 0 0 0
13/01/2022
16.98
 162,200 18.84 18.93 16.41 0 0 0
12/01/2022
18.84
 188,100 20.39 20.39 18.28 0 4,000 -0.1
11/01/2022
20.39
 113,001 20.55 20.88 20.14 0 0 0
10/01/2022
20.55
 199,200 20.63 21.69 19.58 0 0 0
07/01/2022
20.63
 184,166 20.79 20.79 20.23 0 0 0
06/01/2022
20.79
 104,020 21.44 21.44 20.71 0 0 0
05/01/2022
21.44
 168,500 20.55 22.66 20.63 0 0 0
04/01/2022
20.55
 72,300 19.90 21.04 19.74 0 0 0
31/12/2021
19.90
 124,900 20.55 20.55 19.66 0 0 0
30/12/2021
20.55
 104,921 21.44 21.44 20.23 0 0 0
29/12/2021
21.44
 131,586 21.93 22.09 20.96 0 0 0
28/12/2021
21.93
 184,380 22.50 22.50 21.20 1,000 0 0.0
27/12/2021
22.50
 111,400 22.42 22.74 21.20 0 0 0
24/12/2021
22.42
 86,900 23.07 23.07 22.34 0 0 0
23/12/2021
23.07
 199,400 23.56 24.29 22.34 0 0 0
22/12/2021
23.56
 300,758 22.42 23.72 22.26 3,000 0 0.1
21/12/2021
22.42
 76,900 22.66 22.66 22.17 0 0 0
20/12/2021
22.66
 120,800 23.31 23.56 22.17 0 0 0
17/12/2021
23.31
 379,400 21.52 23.56 21.28 500 0 0.0
16/12/2021
21.52
 85,300 21.77 21.85 21.28 0 0 0
15/12/2021
21.77
 110,000 21.69 22.34 21.12 0 0 0
14/12/2021
21.69
 142,259 21.69 22.34 21.52 0 0 0
13/12/2021
21.69
 131,020 21.85 22.09 21.12 0 0 0
10/12/2021
21.85
 76,459 21.61 22.50 21.44 0 0 0
09/12/2021
21.61
 101,200 20.55 22.01 20.39 400 0 0.0
08/12/2021
20.55
 79,120 20.31 20.71 19.98 500 0 0.0
07/12/2021
20.31
 155,219 20.31 21.04 19.09 400 0 0.0
06/12/2021
20.31
 181,221 21.12 21.93 18.76 0 0 0
03/12/2021
21.12
 174,302 22.91 22.91 21.12 300 0 0.0
02/12/2021
22.91
 86,100 23.07 23.15 22.58 0 0 0
01/12/2021
23.07
 95,822 23.56 23.56 22.74 0 0 0
30/11/2021
23.56
 127,454 23.72 23.72 22.91 0 0 0
29/11/2021
23.72
 180,000 23.23 24.04 21.12 0 0 0
26/11/2021
23.23
 107,300 23.96 24.37 22.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |