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)
25/05/2021
12.86
 59,950 13.25 13.25 12.70 0 0 0
24/05/2021
13.25
 75,600 12.39 13.25 12.15 0 0 0
21/05/2021
12.39
 76,971 12.15 12.86 11.68 0 0 0
20/05/2021
12.15
 110,900 12.46 12.46 11.37 0 0 0
19/05/2021
12.46
 27,800 12.54 12.62 12.39 0 0 0
18/05/2021
12.54
 72,100 12.78 12.93 12.54 0 0 0
17/05/2021
12.78
 22,100 13.17 13.17 12.70 0 0 0
14/05/2021
13.17
 70,611 13.33 13.33 12.54 0 0 0
13/05/2021
13.33
 92,141 13.56 13.64 13.25 0 0 0
12/05/2021
13.56
 81,000 12.62 13.56 12.62 0 0 0
11/05/2021
12.62
 91,100 12.39 12.86 12.31 0 0 0
10/05/2021
12.39
 81,500 12.70 12.70 12.15 0 0 0
07/05/2021
12.70
 93,300 13.48 13.48 12.23 0 0 0
06/05/2021
13.48
 58,400 13.33 13.80 13.17 0 0 0
05/05/2021
13.33
 69,400 13.72 13.72 13.25 0 0 0
04/05/2021
13.72
 52,700 13.95 14.11 13.17 0 0 0
29/04/2021
13.95
 74,655 13.17 14.42 13.09 0 0 0
28/04/2021
13.17
 78,122 12.62 13.17 11.92 0 0 0
27/04/2021
12.62
 37,000 13.48 13.48 12.54 0 0 0
26/04/2021
13.48
 58,589 14.11 14.11 12.93 0 0 0
23/04/2021
14.11
 71,910 13.56 14.27 12.54 0 0 0
22/04/2021
13.56
 165,200 15.05 15.13 13.56 0 0 0
20/04/2021
15.05
 77,800 15.68 15.99 14.89 0 0 0
19/04/2021
15.68
 114,700 15.91 16.46 14.58 0 0 0
16/04/2021
15.91
 115,234 16.54 16.54 15.05 0 0 0
15/04/2021
16.54
 93,500 17.01 17.56 16.54 0 0 0
14/04/2021
17.01
 108,721 16.85 17.09 16.15 0 0 0
13/04/2021
16.85
 194,579 17.64 17.64 16.85 0 0 0
12/04/2021
17.64
 69,000 18.19 18.19 17.48 0 0 0
09/04/2021
18.19
 66,600 18.03 18.19 17.87 0 0 0
08/04/2021
18.03
 150,200 18.26 18.42 18.03 0 0 0
07/04/2021
18.26
 120,034 17.95 18.34 17.48 0 0 0
06/04/2021
17.95
 139,600 18.34 18.34 17.79 0 0 0
05/04/2021
18.34
 139,090 17.87 18.42 18.03 0 0 0
02/04/2021
17.87
 54,700 17.87 18.42 17.87 0 0 0
01/04/2021
17.87
 90,280 17.64 17.87 17.40 0 0 0
31/03/2021
17.64
 143,600 18.11 18.81 17.64 0 0 0
30/03/2021
18.11
 47,909 18.26 18.34 18.03 0 0 0
29/03/2021
18.26
 71,401 18.34 18.73 17.95 0 0 0
26/03/2021
18.34
 0 18.26 18.34 18.34 0 0 0
25/03/2021
18.26
 113,651 18.11 18.97 17.72 0 0 0
24/03/2021
18.11
 179,739 19.05 19.05 18.03 0 0 0
23/03/2021
19.05
 153,204 19.60 19.60 18.03 100 0 0.0
22/03/2021
19.60
 106,100 20.07 20.07 19.21 100 0 0.0
19/03/2021
20.07
 226,087 19.36 20.38 19.36 100 0 0.0
18/03/2021
19.36
 198,320 18.50 19.60 18.50 100 0 0.0
17/03/2021
18.50
 154,770 18.19 18.81 17.79 100 0 0.0
16/03/2021
18.19
 216,600 19.05 19.05 18.19 0 0 0
15/03/2021
19.05
 207,701 19.21 20.22 18.97 0 0 0
12/03/2021
19.21
 314,100 18.26 19.60 18.03 100 0 0.0
11/03/2021
18.26
 375,997 15.99 18.26 15.83 0 0 0
10/03/2021
15.99
 122,045 15.99 16.07 15.68 0 0 0
09/03/2021
15.99
 231,400 15.68 16.30 15.52 0 0 0
08/03/2021
15.68
 113,200 14.97 15.76 14.97 0 0 0
05/03/2021
14.97
 154,844 15.05 15.05 14.50 0 0 0
04/03/2021
15.05
 117,249 15.52 15.60 14.66 0 0 0
03/03/2021
15.52
 111,250 15.68 15.68 15.21 0 0 0
02/03/2021
15.68
 98,423 15.68 15.83 15.52 0 0 0
01/03/2021
15.68
 139,100 15.44 16.07 15.13 0 0 0
26/02/2021
15.44
 97,730 15.44 15.68 15.05 0 0 0
25/02/2021
15.44
 140,001 15.91 16.07 15.36 0 0 0
24/02/2021
15.91
 156,828 15.99 16.30 15.44 0 0 0
23/02/2021
15.99
 140,535 15.21 16.15 15.29 0 0 0
22/02/2021
15.21
 339,713 13.95 15.29 14.11 0 0 0
19/02/2021
13.95
 136,900 14.11 14.11 13.40 0 0 0
18/02/2021
14.11
 172,928 13.80 14.50 13.64 0 0 0
17/02/2021
13.80
 121,700 13.40 13.95 13.33 0 0 0
09/02/2021
13.40
 102,700 13.25 13.56 13.01 0 0 0
08/02/2021
13.25
 213,800 12.86 14.11 12.78 0 0 0
05/02/2021
12.86
 148,118 12.15 13.33 11.76 0 0 0
04/02/2021
12.15
 56,900 12.23 12.46 11.92 0 0 0
03/02/2021
12.23
 96,500 12.15 12.78 11.99 0 0 0
02/02/2021
12.15
 36,600 11.13 12.23 11.37 0 0 0
01/02/2021
11.13
 63,000 12.54 12.62 11.13 0 0 0
29/01/2021
12.54
 81,900 11.29 13.09 9.88 0 300 -0.0
28/01/2021
11.29
 163,300 12.93 12.93 11.29 0 0 0
27/01/2021
12.93
 304,700 14.11 14.11 12.54 0 0 0
26/01/2021
14.11
 334,880 13.17 14.50 13.48 100 0 0.0
25/01/2021
13.17
 210,432 11.99 13.33 11.76 0 0 0
22/01/2021
11.99
 344,100 10.97 12.54 9.80 200 200 0
21/01/2021
10.97
 233,600 12.15 12.15 10.97 0 0 0
20/01/2021
12.15
 107,230 11.99 12.70 11.76 0 0 0
19/01/2021
11.99
 459,962 11.21 12.86 11.13 200 0 0.0
18/01/2021
11.21
 215,705 9.80 11.21 11.21 0 0 0
15/01/2021
9.80
 130,190 8.54 9.80 9.80 0 0 0
14/01/2021
8.54
 120,500 7.53 8.54 7.45 0 0 0
13/01/2021
7.53
 68,700 7.29 8.31 7.37 0 0 0
12/01/2021
7.29
 3,920 7.29 7.29 7.29 0 0 0
11/01/2021
7.29
 18,200 7.45 7.45 7.21 0 0 0
08/01/2021
7.45
 5,100 7.06 7.45 7.06 0 0 0
07/01/2021
7.06
 5,000 7.06 7.06 7.06 0 0 0
06/01/2021
7.06
 5,100 7.06 7.06 7.06 0 0 0
05/01/2021
7.06
 38,050 7.06 7.45 7.06 0 0 0
04/01/2021
7.06
 0 7.06 7.06 7.06 0 0 0
31/12/2020
7.06
 48,400 7.06 7.06 7.06 0 0 0
30/12/2020
7.06
 8,900 7.06 7.06 7.06 0 0 0
29/12/2020
7.06
 4,150 7.06 7.06 7.06 0 0 0
28/12/2020
7.06
 3,000 7.21 7.21 7.06 0 0 0
25/12/2020
7.21
 7,000 7.06 7.21 7.21 0 0 0
24/12/2020
7.06
 8,000 7.06 7.68 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |