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)
27/06/2022
7.11
 36,900 6.59 7.11 6.67 0 300 -0.0
24/06/2022
6.59
 33,500 6.45 6.82 6.59 0 0 0
23/06/2022
6.45
 20,100 6.30 6.67 6.22 0 0 0
22/06/2022
6.30
 64,400 5.78 6.82 5.93 0 0 0
21/06/2022
5.78
 39,300 6.22 6.22 5.70 0 0 0
20/06/2022
6.22
 41,000 6.74 6.74 6.22 0 600 -0.0
17/06/2022
6.74
 86,200 7.41 7.41 6.59 0 0 0
16/06/2022
7.41
 33,500 7.11 7.78 7.41 0 0 0
15/06/2022
7.11
 136,500 7.93 7.93 7.04 0 0 0
14/06/2022
7.93
 60,700 8.37 8.37 7.85 0 0 0
13/06/2022
8.37
 50,700 8.59 8.59 8.08 0 0 0
10/06/2022
8.59
 23,900 8.52 8.67 8.52 0 0 0
09/06/2022
8.52
 39,400 8.67 8.67 8.52 0 0 0
08/06/2022
8.67
 40,400 8.45 8.82 8.37 0 0 0
07/06/2022
8.45
 69,700 8.96 8.96 8.30 0 0 0
06/06/2022
8.96
 125,300 9.78 9.78 8.89 0 0 0
03/06/2022
9.78
 83,200 9.85 9.93 9.48 0 0 0
02/06/2022
9.85
 95,500 10.30 10.30 9.63 0 0 0
01/06/2022
10.30
 7,251 10.22 10.30 10.08 0 0 0
31/05/2022
10.22
 43,300 10.37 10.45 10.15 0 0 0
30/05/2022
10.37
 57,421 10.22 10.67 10.22 0 0 0
27/05/2022
10.22
 19,200 10.08 10.30 10.22 0 0 0
26/05/2022
10.08
 51,900 10.30 10.37 10.08 0 0 0
25/05/2022
10.30
 28,400 9.78 10.30 9.63 0 0 0
24/05/2022
9.78
 40,848 9.93 9.93 9.63 0 0 0
23/05/2022
9.93
 19,000 10.00 10.15 9.93 0 0 0
20/05/2022
10.00
 44,000 10.08 10.37 9.85 0 0 0
19/05/2022
10.08
 39,000 10.37 10.59 10.08 0 0 0
18/05/2022
10.37
 50,200 10.37 10.45 10.30 0 0 0
17/05/2022
10.37
 26,400 9.71 10.74 9.41 0 0 0
16/05/2022
9.71
 81,400 9.19 10.37 9.19 0 0 0
13/05/2022
9.19
 49,500 9.63 10.00 9.19 0 0 0
12/05/2022
9.63
 28,800 10.45 10.74 9.63 0 0 0
11/05/2022
10.45
 56,300 10.59 10.89 9.93 0 0 0
10/05/2022
10.59
 69,206 10.00 10.59 9.78 0 0 0
09/05/2022
10.00
 61,500 10.74 11.26 10.00 0 0 0
06/05/2022
10.74
 25,300 11.71 11.71 10.74 0 0 0
05/05/2022
11.71
 17,002 11.63 12.15 11.34 0 0 0
04/05/2022
11.63
 38,468 11.71 11.93 11.56 0 0 0
29/04/2022
11.71
 70,900 11.56 11.71 11.26 0 0 0
28/04/2022
11.56
 49,900 11.41 11.63 11.11 0 0 0
27/04/2022
11.41
 34,300 11.48 11.48 11.11 0 0 0
26/04/2022
11.48
 47,320 11.04 11.71 10.52 0 0 0
25/04/2022
11.04
 71,600 11.63 12.15 10.96 0 0 0
22/04/2022
11.63
 59,900 10.89 12.00 11.11 0 0 0
21/04/2022
10.89
 106,500 11.93 11.93 10.82 0 0 0
20/04/2022
11.93
 76,600 13.26 13.26 11.78 0 0 0
19/04/2022
13.26
 64,000 13.11 13.78 12.82 0 0 0
18/04/2022
13.11
 69,400 13.71 13.71 12.82 0 0 0
15/04/2022
13.71
 26,100 14.00 14.00 13.56 0 0 0
14/04/2022
14.00
 24,200 14.82 14.82 13.78 0 0 0
13/04/2022
14.82
 55,200 13.34 14.82 13.34 0 0 0
12/04/2022
13.34
 46,900 14.45 14.59 13.34 0 0 0
08/04/2022
14.45
 59,828 14.52 14.67 14.37 0 0 0
07/04/2022
14.52
 73,100 15.11 15.11 14.22 0 0 0
06/04/2022
15.11
 72,300 15.19 15.19 14.74 0 0 0
05/04/2022
15.19
 34,000 15.34 15.34 14.97 0 0 0
04/04/2022
15.34
 27,300 15.26 15.93 15.11 0 0 0
01/04/2022
15.26
 85,900 15.04 15.63 14.74 0 0 0
31/03/2022
15.04
 44,600 14.74 15.34 14.82 0 0 0
30/03/2022
14.74
 114,200 15.41 15.41 14.67 0 0 0
29/03/2022
15.41
 124,026 15.19 15.71 15.11 0 0 0
28/03/2022
15.19
 134,700 15.63 15.63 14.82 0 0 0
25/03/2022
15.63
 97,600 15.56 16.00 15.34 0 500 -0.0
24/03/2022
15.56
 85,900 15.56 15.71 15.41 0 0 0
23/03/2022
15.56
 69,500 15.78 15.93 15.56 0 0 0
22/03/2022
15.78
 130,908 15.56 16.22 15.41 0 0 0
21/03/2022
15.56
 118,500 15.26 15.63 15.04 0 0 0
18/03/2022
15.26
 41,626 15.19 15.56 15.11 0 0 0
17/03/2022
15.19
 53,300 15.41 15.56 14.89 0 0 0
16/03/2022
15.41
 31,100 15.48 15.48 15.26 0 0 0
15/03/2022
15.48
 126,500 14.82 15.78 14.82 0 0 0
14/03/2022
14.82
 79,000 15.48 15.71 14.22 0 0 0
11/03/2022
15.48
 134,800 16.15 16.15 15.41 0 0 0
10/03/2022
16.15
 68,411 16.08 16.15 15.85 0 0 0
09/03/2022
16.08
 66,450 16.30 16.37 15.63 0 0 0
08/03/2022
16.30
 140,664 16.37 16.97 16.08 0 0 0
07/03/2022
16.37
 341,100 15.26 16.37 15.11 0 0 0
04/03/2022
15.26
 98,021 15.19 15.56 15.04 0 0 0
03/03/2022
15.19
 45,101 15.11 15.19 14.89 0 0 0
02/03/2022
15.11
 71,500 15.34 15.56 14.89 0 0 0
01/03/2022
15.34
 66,250 15.41 15.48 15.04 0 0 0
28/02/2022
15.41
 37,100 15.41 15.56 14.97 0 0 0
25/02/2022
15.41
 63,800 15.11 15.85 14.67 0 0 0
24/02/2022
15.11
 140,800 15.78 15.78 14.52 0 0 0
23/02/2022
15.78
 140,500 15.34 16.22 15.26 0 0 0
22/02/2022
15.34
 90,400 16.00 16.00 14.97 0 0 0
21/02/2022
16.00
 136,805 14.67 16.22 14.82 0 0 0
18/02/2022
14.67
 96,800 14.52 14.74 14.22 0 0 0
17/02/2022
14.52
 21,337 14.45 14.52 14.08 0 0 0
16/02/2022
14.45
 91,073 14.00 14.89 14.00 0 0 0
15/02/2022
14.00
 39,000 14.00 14.22 13.71 0 0 0
14/02/2022
14.00
 50,100 14.22 14.22 13.93 0 0 0
11/02/2022
14.22
 32,500 14.45 14.52 14.08 0 0 0
10/02/2022
14.45
 63,600 13.93 14.82 14.00 0 0 0
09/02/2022
13.93
 30,650 13.78 14.08 13.71 0 0 0
08/02/2022
13.78
 54,100 13.85 14.08 13.56 0 0 0
07/02/2022
13.85
 24,420 13.71 14.22 13.71 0 0 0
28/01/2022
13.71
 50,170 13.34 13.71 13.11 0 0 0
27/01/2022
13.34
 17,300 13.63 14.08 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |