CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
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
(2026-05-19) 		-0.10 -1.05% 61,700 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 126,600 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-20) 		-0.70 -6.93% 246,800 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-22) 		-1.80 -16.10% 1,035,600 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,372,100 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-28) 		-4.01 -29.89% 15,241,132 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-04) 		1.38 17.21% 33,169,513 -243,100 -2.0
7.57
17.38
9.40
60 tháng
(2021-07-14) 		-1.03 -9.84% 69,498,203 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |