CTCP Đầu tư và Xây dựng HUD1 (hu1)

5.70
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
(2026-05-20) 		-1.10 -16.18% 5,600 0 0
5.22
6.80
5.70
2 tháng
(2026-04-20) 		-1.10 -16.18% 5,600 0 0
5.22
6.80
5.70
3 tháng
(2026-03-23) 		-0.60 -9.52% 12,100 0 0
5.22
6.80
5.70
6 tháng
(2025-12-22) 		-0.68 -10.66% 39,400 0 0
5.22
7.09
5.70
12 tháng
(2025-06-24) 		-0.30 -5% 621,200 200 0.0
5.22
8.19
5.70
24 tháng
(2024-07-01) 		0.14 2.47% 1,040,300 -200 -0.0
5.22
8.19
5.70
36 tháng
(2023-07-05) 		-1.36 -19.27% 1,835,500 -343,999 -2.0
4.98
10.45
5.70
60 tháng
(2021-07-15) 		-2.22 -28.02% 7,697,500 -364,899 4.1
4.98
16.36
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
12.64
 4,700 12.50 12.88 12.50 0 0 0
05/01/2022
12.50
 7,100 13.12 13.12 12.50 0 0 0
04/01/2022
13.12
 900 13.17 13.17 13.12 0 0 0
31/12/2021
13.17
 11,000 13.07 13.17 12.40 0 0 0
30/12/2021
13.07
 23,400 12.98 13.17 12.40 0 0 0
29/12/2021
12.98
 38,700 12.21 12.98 12.02 0 1,000 -0.0
28/12/2021
12.21
 3,400 12.64 12.64 12.21 0 0 0
27/12/2021
12.64
 6,100 12.21 12.64 11.93 0 0 0
24/12/2021
12.21
 1,000 12.59 12.59 12.21 0 0 0
23/12/2021
12.59
 14,600 12.50 12.59 12.50 0 0 0
22/12/2021
12.50
 11,800 12.69 12.69 12.31 0 0 0
21/12/2021
12.69
 800 12.50 12.69 12.50 0 0 0
20/12/2021
12.50
 3,000 12.40 12.50 12.50 0 0 0
17/12/2021
12.40
 24,200 12.88 13.21 12.40 0 0 0
16/12/2021
12.88
 42,100 12.69 12.93 12.69 0 0 0
15/12/2021
12.69
 22,600 12.88 12.88 12.31 0 0 0
14/12/2021
12.88
 18,700 13.17 13.17 12.40 0 0 0
13/12/2021
13.17
 39,000 13.17 13.31 12.64 0 0 0
10/12/2021
13.17
 45,500 13.17 13.41 13.17 0 0 0
09/12/2021
13.17
 4,300 13.36 13.36 13.17 0 0 0
08/12/2021
13.36
 13,700 13.55 13.55 13.26 0 0 0
07/12/2021
13.55
 33,400 12.88 13.74 13.36 0 0 0
06/12/2021
12.88
 10,700 13.74 13.74 12.88 0 0 0
03/12/2021
13.74
 2,200 13.31 13.74 12.93 0 0 0
02/12/2021
13.31
 27,400 13.26 13.31 12.59 0 0 0
01/12/2021
13.26
 6,600 13.83 13.83 13.17 0 0 0
30/11/2021
13.83
 5,300 13.55 13.83 13.26 0 0 0
29/11/2021
13.55
 60,900 13.83 13.83 12.88 0 0 0
26/11/2021
13.83
 18,900 13.55 14.22 13.36 0 0 0
25/11/2021
13.55
 3,000 14.26 14.26 13.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |