CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.10
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
(2026-07-01) 		-0.70 -7% 176,600 0 0
8.70
10
9.10
2 tháng
(2026-06-01) 		-0.20 -2.11% 248,900 0 0
8.70
10.50
9.10
3 tháng
(2026-05-04) 		-0.20 -2.11% 291,600 -2,600 0
8.70
10.50
9.10
6 tháng
(2026-02-02) 		-2 -17.70% 767,200 -2,600 0
8.70
11.30
9.10
12 tháng
(2025-08-05) 		-2.86 -23.53% 7,407,100 -2,600 0.0
8.70
15.61
9.10
24 tháng
(2024-08-12) 		-2.96 -24.13% 15,058,723 -18,900 -0.2
8.70
15.61
9.10
36 tháng
(2023-08-16) 		-3 -24.37% 30,769,853 -1,900 0.1
8.70
17.38
9.10
60 tháng
(2021-08-26) 		-2.54 -21.43% 67,839,746 2,100 -0.1
6.34
29.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2022
18.84
 188,100 20.39 20.39 18.28 0 4,000 -0.1
11/01/2022
20.39
 113,001 20.55 20.88 20.14 0 0 0
10/01/2022
20.55
 199,200 20.63 21.69 19.58 0 0 0
07/01/2022
20.63
 184,166 20.79 20.79 20.23 0 0 0
06/01/2022
20.79
 104,020 21.44 21.44 20.71 0 0 0
05/01/2022
21.44
 168,500 20.55 22.66 20.63 0 0 0
04/01/2022
20.55
 72,300 19.90 21.04 19.74 0 0 0
31/12/2021
19.90
 124,900 20.55 20.55 19.66 0 0 0
30/12/2021
20.55
 104,921 21.44 21.44 20.23 0 0 0
29/12/2021
21.44
 131,586 21.93 22.09 20.96 0 0 0
28/12/2021
21.93
 184,380 22.50 22.50 21.20 1,000 0 0.0
27/12/2021
22.50
 111,400 22.42 22.74 21.20 0 0 0
24/12/2021
22.42
 86,900 23.07 23.07 22.34 0 0 0
23/12/2021
23.07
 199,400 23.56 24.29 22.34 0 0 0
22/12/2021
23.56
 300,758 22.42 23.72 22.26 3,000 0 0.1
21/12/2021
22.42
 76,900 22.66 22.66 22.17 0 0 0
20/12/2021
22.66
 120,800 23.31 23.56 22.17 0 0 0
17/12/2021
23.31
 379,400 21.52 23.56 21.28 500 0 0.0
16/12/2021
21.52
 85,300 21.77 21.85 21.28 0 0 0
15/12/2021
21.77
 110,000 21.69 22.34 21.12 0 0 0
14/12/2021
21.69
 142,259 21.69 22.34 21.52 0 0 0
13/12/2021
21.69
 131,020 21.85 22.09 21.12 0 0 0
10/12/2021
21.85
 76,459 21.61 22.50 21.44 0 0 0
09/12/2021
21.61
 101,200 20.55 22.01 20.39 400 0 0.0
08/12/2021
20.55
 79,120 20.31 20.71 19.98 500 0 0.0
07/12/2021
20.31
 155,219 20.31 21.04 19.09 400 0 0.0
06/12/2021
20.31
 181,221 21.12 21.93 18.76 0 0 0
03/12/2021
21.12
 174,302 22.91 22.91 21.12 300 0 0.0
02/12/2021
22.91
 86,100 23.07 23.15 22.58 0 0 0
01/12/2021
23.07
 95,822 23.56 23.56 22.74 0 0 0
30/11/2021
23.56
 127,454 23.72 23.72 22.91 0 0 0
29/11/2021
23.72
 180,000 23.23 24.04 21.12 0 0 0
26/11/2021
23.23
 107,300 23.96 24.37 22.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |