CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
0
(0%)
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
(2026-05-19) 		-0.10 -1.05% 61,700 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 126,600 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-20) 		-0.70 -6.93% 246,800 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-22) 		-1.80 -16.10% 1,035,600 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,372,100 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-28) 		-4.01 -29.89% 15,241,132 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-04) 		1.38 17.21% 33,169,513 -243,100 -2.0
7.57
17.38
9.40
60 tháng
(2021-07-14) 		-1.03 -9.84% 69,498,203 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2022
9.18
 50,700 9.42 9.42 8.85 0 0 0
10/06/2022
9.42
 23,900 9.34 9.50 9.34 0 0 0
09/06/2022
9.34
 39,400 9.50 9.50 9.34 0 0 0
08/06/2022
9.50
 40,400 9.26 9.67 9.18 0 0 0
07/06/2022
9.26
 69,700 9.83 9.83 9.10 0 0 0
06/06/2022
9.83
 125,300 10.72 10.72 9.75 0 0 0
03/06/2022
10.72
 83,200 10.80 10.88 10.40 0 0 0
02/06/2022
10.80
 95,500 11.29 11.29 10.56 0 0 0
01/06/2022
11.29
 7,251 11.21 11.29 11.05 0 0 0
31/05/2022
11.21
 43,300 11.37 11.45 11.13 0 0 0
30/05/2022
11.37
 57,421 11.21 11.70 11.21 0 0 0
27/05/2022
11.21
 19,200 11.05 11.29 11.21 0 0 0
26/05/2022
11.05
 51,900 11.29 11.37 11.05 0 0 0
25/05/2022
11.29
 28,400 10.72 11.29 10.56 0 0 0
24/05/2022
10.72
 40,848 10.88 10.88 10.56 0 0 0
23/05/2022
10.88
 19,000 10.97 11.13 10.88 0 0 0
20/05/2022
10.97
 44,000 11.05 11.37 10.80 0 0 0
19/05/2022
11.05
 39,000 11.37 11.62 11.05 0 0 0
18/05/2022
11.37
 50,200 11.37 11.45 11.29 0 0 0
17/05/2022
11.37
 26,400 10.64 11.78 10.32 0 0 0
16/05/2022
10.64
 81,400 10.07 11.37 10.07 0 0 0
13/05/2022
10.07
 49,500 10.56 10.97 10.07 0 0 0
12/05/2022
10.56
 28,800 11.45 11.78 10.56 0 0 0
11/05/2022
11.45
 56,300 11.62 11.94 10.88 0 0 0
10/05/2022
11.62
 69,206 10.97 11.62 10.72 0 0 0
09/05/2022
10.97
 61,500 11.78 12.35 10.97 0 0 0
06/05/2022
11.78
 25,300 12.83 12.83 11.78 0 0 0
05/05/2022
12.83
 17,002 12.75 13.32 12.43 0 0 0
04/05/2022
12.75
 38,468 12.83 13.08 12.67 0 0 0
29/04/2022
12.83
 70,900 12.67 12.83 12.35 0 0 0
28/04/2022
12.67
 49,900 12.51 12.75 12.18 0 0 0
27/04/2022
12.51
 34,300 12.59 12.59 12.18 0 0 0
26/04/2022
12.59
 47,320 12.10 12.83 11.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |