CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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
(2025-12-29) 		-0.70 -5.98% 415,000 0 0
11
12
11.30
2 tháng
(2025-12-01) 		-0.90 -7.56% 621,400 0 0
11
12.20
11.30
3 tháng
(2025-10-30) 		-0.90 -7.56% 1,250,000 0 0
11
12.30
11.30
6 tháng
(2025-08-01) 		-1.40 -11.29% 6,727,400 0 0.0
11
16.30
11.30
12 tháng
(2025-02-03) 		-1 -8.33% 11,905,803 -15,000 -0.2
10.90
16.30
11.30
24 tháng
(2024-02-15) 		-0.90 -7.56% 18,922,466 -13,500 -0.2
10.60
16.30
11.30
36 tháng
(2023-02-13) 		4.02 57.61% 33,781,034 -308,800 -2.7
6.98
18.15
11.30
60 tháng
(2021-02-23) 		-5.70 -34.13% 78,615,324 5,300 -0.0
6.62
30.45
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
18.83
 150,200 19.07 19.24 18.83 0 0 0
07/04/2021
19.07
 120,034 18.75 19.15 18.25 0 0 0
06/04/2021
18.75
 139,600 19.15 19.15 18.58 0 0 0
05/04/2021
19.15
 139,090 18.66 19.24 18.83 0 0 0
02/04/2021
18.66
 54,700 18.66 19.24 18.66 0 0 0
01/04/2021
18.66
 90,280 18.42 18.66 18.17 0 0 0
31/03/2021
18.42
 143,600 18.91 19.65 18.42 0 0 0
30/03/2021
18.91
 47,909 19.07 19.15 18.83 0 0 0
29/03/2021
19.07
 71,401 19.15 19.56 18.75 0 0 0
26/03/2021
19.15
 0 19.07 19.15 19.15 0 0 0
25/03/2021
19.07
 113,651 18.91 19.81 18.50 0 0 0
24/03/2021
18.91
 179,739 19.89 19.89 18.83 0 0 0
23/03/2021
19.89
 153,204 20.46 20.46 18.83 100 0 0.0
22/03/2021
20.46
 106,100 20.96 20.96 20.06 100 0 0.0
19/03/2021
20.96
 226,087 20.22 21.28 20.22 100 0 0.0
18/03/2021
20.22
 198,320 19.32 20.46 19.32 100 0 0.0
17/03/2021
19.32
 154,770 18.99 19.65 18.58 100 0 0.0
16/03/2021
18.99
 216,600 19.89 19.89 18.99 0 0 0
15/03/2021
19.89
 207,701 20.06 21.12 19.81 0 0 0
12/03/2021
20.06
 314,100 19.07 20.46 18.83 100 0 0.0
11/03/2021
19.07
 375,997 16.70 19.07 16.54 0 0 0
10/03/2021
16.70
 122,045 16.70 16.78 16.37 0 0 0
09/03/2021
16.70
 231,400 16.37 17.03 16.21 0 0 0
08/03/2021
16.37
 113,200 15.63 16.45 15.63 0 0 0
05/03/2021
15.63
 154,844 15.72 15.72 15.14 0 0 0
04/03/2021
15.72
 117,249 16.21 16.29 15.31 0 0 0
03/03/2021
16.21
 111,250 16.37 16.37 15.88 0 0 0
02/03/2021
16.37
 98,423 16.37 16.54 16.21 0 0 0
01/03/2021
16.37
 139,100 16.13 16.78 15.80 0 0 0
26/02/2021
16.13
 97,730 16.13 16.37 15.72 0 0 0
25/02/2021
16.13
 140,001 16.62 16.78 16.04 0 0 0
24/02/2021
16.62
 156,828 16.70 17.03 16.13 0 0 0
23/02/2021
16.70
 140,535 15.88 16.86 15.96 0 0 0
22/02/2021
15.88
 339,713 14.57 15.96 14.73 0 0 0
19/02/2021
14.57
 136,900 14.73 14.73 14.00 0 0 0
18/02/2021
14.73
 172,928 14.41 15.14 14.24 0 0 0
17/02/2021
14.41
 121,700 14.00 14.57 13.92 0 0 0
09/02/2021
14.00
 102,700 13.83 14.16 13.59 0 0 0
08/02/2021
13.83
 213,800 13.42 14.73 13.34 0 0 0
05/02/2021
13.42
 148,118 12.69 13.92 12.28 0 0 0
04/02/2021
12.69
 56,900 12.77 13.02 12.44 0 0 0
03/02/2021
12.77
 96,500 12.69 13.34 12.52 0 0 0
02/02/2021
12.69
 36,600 11.62 12.77 11.87 0 0 0
01/02/2021
11.62
 63,000 13.10 13.18 11.62 0 0 0
29/01/2021
13.10
 81,900 11.79 13.67 10.31 0 300 -0.0
28/01/2021
11.79
 163,300 13.51 13.51 11.79 0 0 0
27/01/2021
13.51
 304,700 14.73 14.73 13.10 0 0 0
26/01/2021
14.73
 334,880 13.75 15.14 14.08 100 0 0.0
25/01/2021
13.75
 210,432 12.52 13.92 12.28 0 0 0
22/01/2021
12.52
 344,100 11.46 13.10 10.23 200 200 0
21/01/2021
11.46
 233,600 12.69 12.69 11.46 0 0 0
20/01/2021
12.69
 107,230 12.52 13.26 12.28 0 0 0
19/01/2021
12.52
 459,962 11.71 13.42 11.62 200 0 0.0
18/01/2021
11.71
 215,705 10.23 11.71 11.71 0 0 0
15/01/2021
10.23
 130,190 8.92 10.23 10.23 0 0 0
14/01/2021
8.92
 120,500 7.86 8.92 7.78 0 0 0
13/01/2021
7.86
 68,700 7.61 8.68 7.69 0 0 0
12/01/2021
7.61
 3,920 7.61 7.61 7.61 0 0 0
11/01/2021
7.61
 18,200 7.78 7.78 7.53 0 0 0
08/01/2021
7.78
 5,100 7.37 7.78 7.37 0 0 0
07/01/2021
7.37
 5,000 7.37 7.37 7.37 0 0 0
06/01/2021
7.37
 5,100 7.37 7.37 7.37 0 0 0
05/01/2021
7.37
 38,050 7.37 7.78 7.37 0 0 0
04/01/2021
7.37
 0 7.37 7.37 7.37 0 0 0
31/12/2020
7.37
 48,400 7.37 7.37 7.37 0 0 0
30/12/2020
7.37
 8,900 7.37 7.37 7.37 0 0 0
29/12/2020
7.37
 4,150 7.37 7.37 7.37 0 0 0
28/12/2020
7.37
 3,000 7.53 7.53 7.37 0 0 0
25/12/2020
7.53
 7,000 7.37 7.53 7.53 0 0 0
24/12/2020
7.37
 8,000 7.37 8.02 7.37 0 0 0
23/12/2020
7.37
 11,000 6.79 7.37 7.29 0 0 0
22/12/2020
6.79
 4,200 6.71 6.79 6.79 0 0 0
21/12/2020
6.71
 200 7.04 7.04 6.71 0 0 0
18/12/2020
7.04
 6,600 6.71 7.04 6.63 0 0 0
17/12/2020
6.71
 2,000 6.55 6.71 6.55 0 0 0
16/12/2020
6.55
 2,000 6.55 6.55 6.55 0 0 0
15/12/2020
6.55
 5,200 6.71 6.79 6.55 0 0 0
14/12/2020
6.71
 4,900 6.71 6.71 6.55 0 0 0
11/12/2020
6.71
 200 6.79 6.79 6.71 0 0 0
10/12/2020
6.79
 100 6.22 6.79 6.79 0 0 0
09/12/2020
6.22
 8,500 6.14 6.22 6.14 0 0 0
08/12/2020
6.14
 1,200 6.55 6.55 6.14 0 0 0
07/12/2020
6.55
 100 5.98 6.55 6.55 0 0 0
04/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
03/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
02/12/2020
5.98
 1,100 6.30 6.30 5.98 0 0 0
01/12/2020
6.30
 69,600 5.89 6.30 6.22 0 0 0
30/11/2020
5.89
 1,000 5.89 5.89 5.89 0 0 0
27/11/2020
5.89
 3,300 5.89 5.89 5.89 0 0 0
26/11/2020
5.89
 26,000 5.89 5.89 5.81 0 0 0
25/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
24/11/2020
5.89
 100 5.57 5.89 5.89 0 0 0
23/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
20/11/2020
5.57
 1,100 5.57 5.57 5.57 0 0 0
19/11/2020
5.57
 1,200 5.89 5.89 5.57 0 0 0
18/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
17/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
16/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
13/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
12/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |