CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
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
(2026-08-18) 		-0.09 -1.09% 94,300 0 0
8
11.50
8.20
2 tháng
(2026-07-20) 		0.09 1.11% 124,100 0 0
7.94
11.50
8.20
3 tháng
(2026-06-19) 		-0.27 -3.19% 317,400 0 0
7.94
11.50
8.20
6 tháng
(2026-03-23) 		-0.64 -7.14% 566,700 -2,600 -0.0
7.66
11.50
8.20
12 tháng
(2025-09-22) 		-4.28 -34.01% 5,521,200 -3,600 -0.0
7.66
14.32
8.20
24 tháng
(2024-09-27) 		-2.18 -20.81% 15,306,245 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-03) 		-2.27 -21.45% 25,321,032 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-10-13) 		-7.85 -48.61% 61,929,680 -2,600 -0.2
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
6.50
 10,401 6.10 6.50 5.69 5,000 0 0.0
15/11/2022
6.10
 32,400 6.26 6.34 5.93 12,000 0 0.1
14/11/2022
6.26
 73,000 6.58 6.58 6.10 22,600 0 0.2
11/11/2022
6.58
 32,700 6.83 6.83 5.69 14,400 100 0.1
10/11/2022
6.83
 81,100 6.91 7.15 6.50 37,300 0 0.3
09/11/2022
6.91
 82,430 7.07 7.23 6.83 34,200 0 0.3
08/11/2022
7.07
 23,300 6.91 7.07 6.50 6,000 0 0.1
07/11/2022
6.91
 30,000 7.32 7.32 6.58 12,700 0 0.1
04/11/2022
7.32
 3,700 7.40 7.56 7.23 200 0 0.0
03/11/2022
7.40
 13,700 7.32 7.56 7.23 5,900 0 0.1
02/11/2022
7.32
 17,500 7.72 7.88 7.32 9,000 0 0.1
01/11/2022
7.72
 9,600 7.72 7.72 7.32 5,000 0 0.0
31/10/2022
7.72
 5,400 7.48 8.05 6.91 0 100 -0.0
28/10/2022
7.48
 22,000 7.40 8.05 7.48 0 0 0
27/10/2022
7.40
 23,000 6.83 7.40 6.83 6,400 0 0.1
26/10/2022
6.83
 81,200 6.50 6.99 6.66 46,700 0 0.4
25/10/2022
6.50
 58,100 7.32 7.32 6.10 15,900 100 0.1
24/10/2022
7.32
 16,320 7.56 7.56 6.91 8,300 0 0.1
21/10/2022
7.56
 48,900 7.80 7.88 7.15 22,000 0 0.2
20/10/2022
7.80
 39,500 7.64 7.80 7.40 14,800 0 0.1
19/10/2022
7.64
 11,900 7.56 7.64 7.32 5,300 0 0.0
18/10/2022
7.56
 27,711 7.56 7.80 7.40 10,300 0 0.1
17/10/2022
7.56
 35,000 7.40 7.56 7.32 20,500 0 0.2
14/10/2022
7.40
 28,800 7.32 7.56 7.23 0 0 0
13/10/2022
7.32
 39,900 7.80 7.80 6.91 0 0 0
12/10/2022
7.80
 40,310 7.80 8.05 7.32 0 1,000 -0.0
11/10/2022
7.80
 44,410 8.13 8.13 7.40 0 0 0
10/10/2022
8.13
 37,500 7.88 8.37 7.32 0 0 0
07/10/2022
7.88
 14,000 8.62 8.62 7.23 0 0 0
06/10/2022
8.62
 17,900 8.62 8.78 8.29 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
8.62
 13,000 8.37 8.86 8.53 0 0 0
04/10/2022
8.37
 37,834 8.30 8.45 8.22 0 0 0
03/10/2022
8.30
 49,501 8.37 8.37 8.22 0 0 0
30/09/2022
8.37
 36,010 8.52 8.59 8.08 0 0 0
29/09/2022
8.52
 30,400 8.52 8.82 8.52 0 0 0
28/09/2022
8.52
 28,800 8.74 8.74 8.52 0 0 0
27/09/2022
8.74
 26,509 8.52 8.82 8.52 0 0 0
26/09/2022
8.52
 31,000 8.67 8.82 8.37 0 0 0
23/09/2022
8.67
 38,600 8.89 9.19 8.67 0 0 0
22/09/2022
8.89
 23,532 8.67 9.04 8.74 0 0 0
21/09/2022
8.67
 28,900 8.74 8.96 8.67 0 0 0
20/09/2022
8.74
 43,601 8.67 8.89 8.52 0 0 0
19/09/2022
8.67
 60,549 9.19 9.19 8.52 0 0 0
16/09/2022
9.19
 45,900 9.19 9.33 9.11 0 0 0
15/09/2022
9.19
 19,521 9.04 9.48 9.04 0 0 0
14/09/2022
9.04
 52,000 9.19 9.19 8.89 0 0 0
13/09/2022
9.19
 39,961 9.26 9.56 9.11 0 0 0
12/09/2022
9.26
 53,528 8.89 9.63 9.04 0 0 0
09/09/2022
8.89
 47,650 8.89 9.11 8.74 0 0 0
08/09/2022
8.89
 115,600 8.89 9.11 8.74 0 0 0
07/09/2022
8.89
 137,400 9.71 9.71 8.89 0 0 0
06/09/2022
9.71
 167,450 10.22 10.67 9.26 0 0 0
05/09/2022
10.22
 284,300 9.41 10.37 9.26 0 70,300 -0.9
31/08/2022
9.41
 455,332 8.15 9.41 8.22 0 0 0
30/08/2022
8.15
 51,600 8.08 8.30 8.08 0 0 0
29/08/2022
8.08
 115,600 8.00 8.22 7.85 0 0 0
26/08/2022
8.00
 13,500 8.15 8.15 8.00 0 0 0
25/08/2022
8.15
 10,500 8.08 8.37 8.00 0 0 0
24/08/2022
8.08
 18,100 8.67 8.67 8.00 0 0 0
23/08/2022
8.67
 19,300 8.00 8.67 7.93 0 0 0
22/08/2022
8.00
 9,854 8.00 8.00 7.93 0 0 0
19/08/2022
8.00
 10,000 8.00 8.15 7.85 0 0 0
18/08/2022
8.00
 51,600 8.37 8.37 8.00 0 0 0
17/08/2022
8.37
 19,290 8.37 8.52 8.15 0 0 0
16/08/2022
8.37
 21,200 8.37 8.37 8.15 0 0 0
15/08/2022
8.37
 6,200 8.45 8.52 8.37 0 0 0
12/08/2022
8.45
 7,000 8.37 8.52 8.30 0 0 0
11/08/2022
8.37
 56,210 8.59 8.67 8.37 0 0 0
10/08/2022
8.59
 25,800 8.59 9.11 8.59 0 0 0
09/08/2022
8.59
 47,000 8.52 8.67 8.52 0 0 0
08/08/2022
8.52
 35,900 8.45 8.67 8.45 0 0 0
05/08/2022
8.45
 13,200 8.45 8.52 8.45 0 0 0
04/08/2022
8.45
 22,600 8.37 8.52 8.08 0 0 0
03/08/2022
8.37
 33,500 8.22 8.45 8.15 0 0 0
02/08/2022
8.22
 27,200 8.15 8.45 8.08 0 0 0
01/08/2022
8.15
 28,406 8.08 8.15 8.00 0 0 0
29/07/2022
8.08
 18,500 8.08 8.45 7.93 0 300 -0.0
28/07/2022
8.08
 6,300 8.08 8.30 8.08 0 0 0
27/07/2022
8.08
 15,200 8.15 8.15 7.63 0 400 -0.0
26/07/2022
8.15
 9,450 7.93 8.15 8.00 0 0 0
25/07/2022
7.93
 6,500 8.15 8.15 7.93 0 0 0
22/07/2022
8.15
 16,300 8.15 8.22 8.08 0 0 0
21/07/2022
8.15
 30,500 8.37 8.37 8.00 0 0 0
20/07/2022
8.37
 16,300 8.30 8.52 8.00 0 0 0
19/07/2022
8.30
 8,800 7.78 8.30 7.78 0 0 0
18/07/2022
7.78
 173,700 7.78 8.22 7.63 0 0 0
15/07/2022
7.78
 15,100 7.63 7.78 7.63 0 0 0
14/07/2022
7.63
 8,400 7.63 7.85 7.48 0 0 0
13/07/2022
7.63
 15,300 7.70 7.93 7.63 0 0 0
12/07/2022
7.70
 40,000 7.26 7.70 7.41 14,500 0 0.1
11/07/2022
7.26
 28,900 7.19 7.33 6.89 17,000 0 0.2
08/07/2022
7.19
 8,800 7.26 7.26 7.04 2,500 0 0.0
07/07/2022
7.26
 5,100 7.19 7.26 7.19 2,000 0 0.0
06/07/2022
7.19
 6,600 7.63 7.63 7.19 0 0 0
05/07/2022
7.63
 28,200 7.48 7.63 7.41 0 0 0
04/07/2022
7.48
 47,600 7.41 7.56 7.19 23,600 0 0.2
01/07/2022
7.41
 22,800 7.33 7.41 7.11 10,700 0 0.1
30/06/2022
7.33
 6,200 7.41 7.48 7.33 0 0 0
29/06/2022
7.41
 10,100 7.56 7.63 7.33 0 0 0
28/06/2022
7.56
 45,700 7.11 7.63 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |