CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.50
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
(2026-02-23) 		-0.50 -4.55% 247,400 0 0
9.40
11.10
10.50
2 tháng
(2026-01-19) 		-0.70 -6.29% 426,100 0 0
9.40
11.50
10.50
3 tháng
(2025-12-18) 		-0.90 -7.86% 788,300 0 0
9.40
11.50
10.50
6 tháng
(2025-09-19) 		-3.67 -25.91% 4,973,600 -1,000 -0.0
9.40
15.61
10.50
12 tháng
(2025-03-24) 		-3 -22.24% 9,795,400 -16,000 -0.2
9.40
15.61
10.50
24 tháng
(2024-03-28) 		-1.47 -12.28% 17,964,157 -13,500 -0.2
9.40
15.61
10.50
36 tháng
(2023-04-03) 		3.37 47.29% 33,819,524 -308,800 -2.7
6.77
17.38
10.50
60 tháng
(2021-04-13) 		-6.35 -37.70% 73,983,136 4,700 -0.1
6.34
29.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2021
11.92
 76,100 12.31 12.39 11.92 0 0 0
05/07/2021
12.31
 41,447 12.54 12.54 12.23 0 0 0
02/07/2021
12.54
 59,200 12.62 12.70 12.39 0 0 0
01/07/2021
12.62
 31,600 12.62 12.78 12.54 0 0 0
30/06/2021
12.62
 31,600 12.54 12.86 12.15 0 0 0
29/06/2021
12.54
 82,400 12.78 12.78 12.46 0 0 0
28/06/2021
12.78
 85,253 13.01 13.09 12.46 0 0 0
25/06/2021
13.01
 81,600 13.09 13.25 13.01 0 0 0
24/06/2021
13.09
 54,700 13.25 13.40 12.93 0 0 0
23/06/2021
13.25
 133,600 13.09 13.48 13.09 0 0 0
22/06/2021
13.09
 111,100 12.62 13.56 12.62 0 0 0
21/06/2021
12.62
 95,400 12.78 12.78 12.39 0 0 0
18/06/2021
12.78
 64,000 12.54 12.78 12.39 0 0 0
17/06/2021
12.54
 59,900 12.62 12.93 12.31 0 0 0
16/06/2021
12.62
 68,936 12.39 12.93 12.15 0 0 0
15/06/2021
12.39
 23,900 12.54 12.54 12.23 0 0 0
14/06/2021
12.54
 35,100 12.46 13.33 12.39 0 0 0
11/06/2021
12.46
 52,000 12.23 12.86 12.23 0 0 0
10/06/2021
12.23
 16,603 12.39 12.54 12.07 0 0 0
09/06/2021
12.39
 44,400 12.15 12.46 11.76 0 0 0
08/06/2021
12.15
 58,400 12.46 12.54 12.07 0 0 0
07/06/2021
12.46
 128,700 12.93 12.93 11.99 0 0 0
04/06/2021
12.93
 60,049 13.25 13.33 12.62 0 0 0
03/06/2021
13.25
 63,600 13.48 14.50 13.25 0 0 0
02/06/2021
13.48
 251,744 11.76 13.48 11.76 0 0 0
01/06/2021
11.76
 89,200 11.76 11.92 11.60 0 0 0
31/05/2021
11.76
 71,900 12.15 12.15 11.76 0 0 0
28/05/2021
12.15
 43,900 12.39 12.39 12.15 0 0 0
27/05/2021
12.39
 44,400 12.62 12.62 12.23 0 0 0
26/05/2021
12.62
 48,200 12.86 12.86 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |