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)
25/11/2021
23.96
 154,430 23.72 24.37 22.58 0 0 0
24/11/2021
23.72
 78,400 23.96 24.77 23.56 0 0 0
23/11/2021
23.96
 313,001 21.61 24.77 20.39 0 0 0
22/11/2021
21.61
 416,990 25.10 25.18 21.52 0 0 0
19/11/2021
25.10
 392,860 27.54 27.86 22.66 0 0 0
18/11/2021
27.54
 376,270 26.24 29.24 25.02 0 0 0
17/11/2021
26.24
 374,350 27.78 27.78 25.99 0 0 0
16/11/2021
27.78
 325,753 29.16 29.65 27.21 0 0 0
15/11/2021
29.16
 579,318 25.75 29.16 25.75 0 0 0
12/11/2021
25.75
 691,949 23.72 27.05 23.07 0 0 0
11/11/2021
23.72
 358,034 24.29 24.29 22.74 0 0 0
10/11/2021
24.29
 333,800 22.58 24.94 22.74 0 0 0
09/11/2021
22.58
 256,400 22.17 22.91 22.09 0 0 0
08/11/2021
22.17
 287,038 20.79 22.99 20.31 0 0 0
05/11/2021
20.79
 255,400 21.85 21.85 20.63 0 0 0
04/11/2021
21.85
 174,100 21.61 22.58 20.55 0 0 0
03/11/2021
21.61
 919,543 21.36 23.15 20.31 200 0 0.0
02/11/2021
21.36
 738,206 18.60 21.36 17.63 0 600 -0.0
01/11/2021
18.60
 281,427 18.76 19.25 18.19 0 0 0
29/10/2021
18.76
 251,146 19.41 19.41 18.68 0 0 0
28/10/2021
19.41
 258,379 19.09 19.66 18.52 0 0 0
27/10/2021
19.09
 453,000 18.44 19.49 17.87 0 0 0
26/10/2021
18.44
 123,400 18.60 18.68 17.87 0 0 0
25/10/2021
18.60
 285,900 17.87 19.09 17.79 0 0 0
22/10/2021
17.87
 225,200 16.73 17.95 16.57 0 0 0
21/10/2021
16.73
 277,200 17.71 17.71 16.57 0 0 0
20/10/2021
17.71
 112,600 18.03 18.03 17.38 0 0 0
19/10/2021
18.03
 144,300 18.28 18.28 17.54 0 0 0
18/10/2021
18.28
 242,400 17.95 18.76 17.95 0 0 0
15/10/2021
17.95
 221,700 17.71 18.36 17.63 0 0 0
14/10/2021
17.71
 211,200 17.71 18.28 17.38 0 0 0
13/10/2021
17.71
 103,000 17.38 17.71 17.06 0 0 0
12/10/2021
17.38
 223,500 18.11 18.11 17.06 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
18.11
 214,500 17.95 18.28 17.54 0 0 0
08/10/2021
17.95
 350,900 17.17 18.58 17.17 0 0 0
07/10/2021
17.17
 273,636 17.56 17.56 16.93 0 0 0
06/10/2021
17.56
 424,500 15.83 18.03 15.91 0 0 0
05/10/2021
15.83
 188,800 15.52 16.30 15.52 0 0 0
04/10/2021
15.52
 235,666 14.35 15.68 14.42 0 0 0
01/10/2021
14.35
 55,531 14.42 14.66 14.03 0 0 0
30/09/2021
14.42
 36,848 14.58 14.66 13.95 0 0 0
29/09/2021
14.58
 56,600 14.58 14.58 13.72 0 0 0
28/09/2021
14.58
 117,538 13.72 15.13 13.33 0 10,100 -0.2
27/09/2021
13.72
 233,051 15.29 15.29 13.40 0 0 0
24/09/2021
15.29
 116,069 15.76 16.46 15.21 0 0 0
23/09/2021
15.76
 146,903 16.54 16.62 15.68 100 0 0.0
22/09/2021
16.54
 176,526 16.54 16.70 16.23 10,000 0 0.2
21/09/2021
16.54
 250,750 16.62 16.62 15.21 0 0 0
20/09/2021
16.62
 269,753 15.36 17.17 15.36 0 0 0
17/09/2021
15.36
 255,898 14.35 15.68 14.50 0 0 0
16/09/2021
14.35
 132,800 14.27 14.74 14.11 0 0 0
15/09/2021
14.27
 202,000 13.87 14.50 13.64 0 0 0
14/09/2021
13.87
 89,020 13.56 13.87 13.33 0 0 0
13/09/2021
13.56
 97,500 13.95 14.42 13.40 0 0 0
10/09/2021
13.95
 56,300 14.19 14.74 13.80 0 0 0
09/09/2021
14.19
 121,000 13.56 14.19 13.33 0 0 0
08/09/2021
13.56
 126,300 13.95 13.95 12.54 0 0 0
07/09/2021
13.95
 206,374 14.82 14.82 13.64 0 0 0
06/09/2021
14.82
 310,900 14.03 14.89 13.95 0 0 0
01/09/2021
14.03
 116,200 13.87 14.11 13.56 0 0 0
31/08/2021
13.87
 274,908 13.64 14.50 13.48 0 0 0
30/08/2021
13.64
 500,423 12.07 13.64 11.92 0 0 0
27/08/2021
12.07
 43,400 11.84 12.07 11.68 0 0 0
26/08/2021
11.84
 22,100 11.60 11.99 11.60 0 0 0
25/08/2021
11.60
 22,600 11.44 11.99 11.44 0 0 0
24/08/2021
11.44
 54,800 11.37 13.17 11.37 0 0 0
23/08/2021
11.37
 67,947 11.92 11.92 11.37 0 0 0
20/08/2021
11.92
 138,800 12.31 12.46 11.60 0 0 0
19/08/2021
12.31
 86,900 12.15 12.31 11.84 0 0 0
18/08/2021
12.15
 51,600 12.07 12.39 11.99 0 0 0
17/08/2021
12.07
 43,200 12.15 12.15 11.76 0 0 0
16/08/2021
12.15
 73,700 11.76 12.15 11.68 0 0 0
13/08/2021
11.76
 60,900 11.76 11.99 11.37 0 0 0
12/08/2021
11.76
 86,500 11.84 11.84 11.13 0 0 0
11/08/2021
11.84
 165,200 12.23 12.46 11.44 0 0 0
10/08/2021
12.23
 88,940 12.46 12.86 12.15 0 0 0
09/08/2021
12.46
 108,920 11.52 12.54 11.37 0 0 0
06/08/2021
11.52
 147,300 10.27 11.68 10.19 0 0 0
05/08/2021
10.27
 39,900 10.03 10.27 10.11 0 0 0
04/08/2021
10.03
 40,700 10.19 10.35 10.03 0 0 0
03/08/2021
10.19
 43,200 9.96 10.19 9.96 0 0 0
02/08/2021
9.96
 36,200 10.27 10.27 9.96 0 0 0
30/07/2021
10.27
 34,700 10.11 10.35 10.03 0 0 0
29/07/2021
10.11
 30,400 10.43 10.43 10.11 0 0 0
28/07/2021
10.43
 40,600 10.43 10.58 10.19 0 0 0
27/07/2021
10.43
 55,700 10.43 10.50 10.35 0 0 0
26/07/2021
10.43
 26,000 10.19 10.43 10.03 0 0 0
23/07/2021
10.19
 42,950 10.43 10.58 10.19 0 0 0
22/07/2021
10.43
 48,900 9.88 10.58 9.88 0 0 0
21/07/2021
9.88
 12,200 9.96 10.11 9.88 0 0 0
20/07/2021
9.96
 29,500 9.80 10.27 9.56 0 0 0
19/07/2021
9.80
 61,600 10.35 10.43 9.80 0 0 0
16/07/2021
10.35
 36,500 10.58 10.58 10.27 0 0 0
15/07/2021
10.58
 17,000 10.43 10.66 10.11 0 0 0
14/07/2021
10.43
 58,300 9.80 10.82 9.88 0 0 0
13/07/2021
9.80
 87,218 10.35 10.35 9.64 0 0 0
12/07/2021
10.35
 100,700 11.29 11.29 10.03 0 0 0
09/07/2021
11.29
 37,500 11.76 11.76 11.21 0 0 0
08/07/2021
11.76
 30,500 12.15 12.15 11.76 0 0 0
07/07/2021
12.15
 46,300 11.92 12.15 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |