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)
26/01/2022
13.63
 61,100 14.15 14.45 13.19 0 0 0
25/01/2022
14.15
 60,300 13.11 14.22 12.67 0 0 0
24/01/2022
13.11
 54,300 14.67 14.82 13.04 0 0 0
21/01/2022
14.67
 113,100 14.22 14.74 14.30 0 0 0
20/01/2022
14.22
 104,600 13.19 14.37 12.96 0 0 0
19/01/2022
13.19
 123,900 13.48 13.78 13.04 0 0 0
18/01/2022
13.48
 86,700 14.97 14.97 13.34 0 0 0
17/01/2022
14.97
 64,500 16.15 16.82 14.82 0 0 0
14/01/2022
16.15
 111,908 15.48 16.67 14.74 0 0 0
13/01/2022
15.48
 162,200 17.19 17.26 14.97 0 0 0
12/01/2022
17.19
 188,100 18.60 18.60 16.67 0 4,000 -0.1
11/01/2022
18.60
 113,001 18.74 19.04 18.37 0 0 0
10/01/2022
18.74
 199,200 18.82 19.78 17.85 0 0 0
07/01/2022
18.82
 184,166 18.97 18.97 18.45 0 0 0
06/01/2022
18.97
 104,020 19.56 19.56 18.89 0 0 0
05/01/2022
19.56
 168,500 18.74 20.67 18.82 0 0 0
04/01/2022
18.74
 72,300 18.15 19.19 18.00 0 0 0
31/12/2021
18.15
 124,900 18.74 18.74 17.93 0 0 0
30/12/2021
18.74
 104,921 19.56 19.56 18.45 0 0 0
29/12/2021
19.56
 131,586 20.00 20.15 19.11 0 0 0
28/12/2021
20.00
 184,380 20.52 20.52 19.34 1,000 0 0.0
27/12/2021
20.52
 111,400 20.45 20.74 19.34 0 0 0
24/12/2021
20.45
 86,900 21.04 21.04 20.37 0 0 0
23/12/2021
21.04
 199,400 21.48 22.15 20.37 0 0 0
22/12/2021
21.48
 300,758 20.45 21.63 20.30 3,000 0 0.1
21/12/2021
20.45
 76,900 20.67 20.67 20.23 0 0 0
20/12/2021
20.67
 120,800 21.26 21.48 20.23 0 0 0
17/12/2021
21.26
 379,400 19.63 21.48 19.41 500 0 0.0
16/12/2021
19.63
 85,300 19.85 19.93 19.41 0 0 0
15/12/2021
19.85
 110,000 19.78 20.37 19.26 0 0 0
14/12/2021
19.78
 142,259 19.78 20.37 19.63 0 0 0
13/12/2021
19.78
 131,020 19.93 20.15 19.26 0 0 0
10/12/2021
19.93
 76,459 19.71 20.52 19.56 0 0 0
09/12/2021
19.71
 101,200 18.74 20.08 18.60 400 0 0.0
08/12/2021
18.74
 79,120 18.52 18.89 18.23 500 0 0.0
07/12/2021
18.52
 155,219 18.52 19.19 17.41 400 0 0.0
06/12/2021
18.52
 181,221 19.26 20.00 17.11 0 0 0
03/12/2021
19.26
 174,302 20.89 20.89 19.26 300 0 0.0
02/12/2021
20.89
 86,100 21.04 21.11 20.60 0 0 0
01/12/2021
21.04
 95,822 21.48 21.48 20.74 0 0 0
30/11/2021
21.48
 127,454 21.63 21.63 20.89 0 0 0
29/11/2021
21.63
 180,000 21.19 21.93 19.26 0 0 0
26/11/2021
21.19
 107,300 21.86 22.23 20.89 0 0 0
25/11/2021
21.86
 154,430 21.63 22.23 20.60 0 0 0
24/11/2021
21.63
 78,400 21.86 22.60 21.48 0 0 0
23/11/2021
21.86
 313,001 19.71 22.60 18.60 0 0 0
22/11/2021
19.71
 416,990 22.89 22.97 19.63 0 0 0
19/11/2021
22.89
 392,860 25.12 25.41 20.67 0 0 0
18/11/2021
25.12
 376,270 23.93 26.67 22.82 0 0 0
17/11/2021
23.93
 374,350 25.34 25.34 23.71 0 0 0
16/11/2021
25.34
 325,753 26.60 27.04 24.82 0 0 0
15/11/2021
26.60
 579,318 23.49 26.60 23.49 0 0 0
12/11/2021
23.49
 691,949 21.63 24.67 21.04 0 0 0
11/11/2021
21.63
 358,034 22.15 22.15 20.74 0 0 0
10/11/2021
22.15
 333,800 20.60 22.74 20.74 0 0 0
09/11/2021
20.60
 256,400 20.23 20.89 20.15 0 0 0
08/11/2021
20.23
 287,038 18.97 20.97 18.52 0 0 0
05/11/2021
18.97
 255,400 19.93 19.93 18.82 0 0 0
04/11/2021
19.93
 174,100 19.71 20.60 18.74 0 0 0
03/11/2021
19.71
 919,543 19.48 21.11 18.52 200 0 0.0
02/11/2021
19.48
 738,206 16.97 19.48 16.08 0 600 -0.0
01/11/2021
16.97
 281,427 17.11 17.56 16.60 0 0 0
29/10/2021
17.11
 251,146 17.71 17.71 17.04 0 0 0
28/10/2021
17.71
 258,379 17.41 17.93 16.89 0 0 0
27/10/2021
17.41
 453,000 16.82 17.78 16.30 0 0 0
26/10/2021
16.82
 123,400 16.97 17.04 16.30 0 0 0
25/10/2021
16.97
 285,900 16.30 17.41 16.22 0 0 0
22/10/2021
16.30
 225,200 15.26 16.37 15.11 0 0 0
21/10/2021
15.26
 277,200 16.15 16.15 15.11 0 0 0
20/10/2021
16.15
 112,600 16.45 16.45 15.85 0 0 0
19/10/2021
16.45
 144,300 16.67 16.67 16.00 0 0 0
18/10/2021
16.67
 242,400 16.37 17.11 16.37 0 0 0
15/10/2021
16.37
 221,700 16.15 16.74 16.08 0 0 0
14/10/2021
16.15
 211,200 16.15 16.67 15.85 0 0 0
13/10/2021
16.15
 103,000 15.85 16.15 15.56 0 0 0
12/10/2021
15.85
 223,500 16.52 16.52 15.56 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
16.52
 214,500 16.37 16.67 16.00 0 0 0
08/10/2021
16.37
 350,900 15.66 16.94 15.66 0 0 0
07/10/2021
15.66
 273,636 16.02 16.02 15.44 0 0 0
06/10/2021
16.02
 424,500 14.44 16.44 14.51 0 0 0
05/10/2021
14.44
 188,800 14.16 14.87 14.16 0 0 0
04/10/2021
14.16
 235,666 13.08 14.30 13.16 0 0 0
01/10/2021
13.08
 55,531 13.16 13.37 12.80 0 0 0
30/09/2021
13.16
 36,848 13.30 13.37 12.73 0 0 0
29/09/2021
13.30
 56,600 13.30 13.30 12.51 0 0 0
28/09/2021
13.30
 117,538 12.51 13.80 12.15 0 10,100 -0.2
27/09/2021
12.51
 233,051 13.94 13.94 12.23 0 0 0
24/09/2021
13.94
 116,069 14.37 15.01 13.87 0 0 0
23/09/2021
14.37
 146,903 15.09 15.16 14.30 100 0 0.0
22/09/2021
15.09
 176,526 15.09 15.23 14.80 10,000 0 0.2
21/09/2021
15.09
 250,750 15.16 15.16 13.87 0 0 0
20/09/2021
15.16
 269,753 14.01 15.66 14.01 0 0 0
17/09/2021
14.01
 255,898 13.08 14.30 13.23 0 0 0
16/09/2021
13.08
 132,800 13.01 13.44 12.87 0 0 0
15/09/2021
13.01
 202,000 12.66 13.23 12.44 0 0 0
14/09/2021
12.66
 89,020 12.37 12.66 12.15 0 0 0
13/09/2021
12.37
 97,500 12.73 13.16 12.23 0 0 0
10/09/2021
12.73
 56,300 12.94 13.44 12.58 0 0 0
09/09/2021
12.94
 121,000 12.37 12.94 12.15 0 0 0
08/09/2021
12.37
 126,300 12.73 12.73 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |