CTCP Đầu tư Phát triển Nhà và Đô thị HUD6 (hu6)

4.60
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
(2025-11-05) 		0 0% 22,900 0 0
4.60
4.80
4.60
2 tháng
(2025-10-06) 		-0.50 -9.80% 137,300 0 0
4.40
5.20
4.60
3 tháng
(2025-09-08) 		-0.40 -8% 269,200 0 0
4.40
5.20
4.60
6 tháng
(2025-06-09) 		-0.20 -4.17% 864,000 0 0
4.40
5.40
4.60
12 tháng
(2024-12-10) 		-3.40 -42.50% 2,309,741 0 0
4.40
8
4.60
24 tháng
(2023-12-26) 		-0.50 -9.80% 3,822,113 0 0
4.40
8.70
4.60
36 tháng
(2022-12-21) 		-1.40 -23.33% 4,244,095 -100 -0.0
4.40
8.70
4.60
60 tháng
(2020-12-31) 		-1 -17.92% 7,694,316 0 0.0
4.40
14.96
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
5.42
 0 5.42 5.42 5.42 0 0 0
22/12/2020
5.42
 100 4.76 5.42 5.42 0 0 0
21/12/2020
4.76
 2,000 5.23 5.23 4.76 0 0 0
18/12/2020
5.23
 2,600 5.23 5.51 5.23 0 0 0
17/12/2020
5.23
 9,100 5.60 5.70 5.14 0 0 0
16/12/2020
5.60
 0 5.60 5.60 5.60 0 0 0
15/12/2020
5.60
 0 5.60 5.60 5.60 0 0 0
14/12/2020
5.60
 500 5.42 5.60 5.60 0 0 0
11/12/2020
5.42
 5,800 5.14 5.42 5.23 0 0 0
10/12/2020
5.14
 0 5.14 5.14 5.14 0 0 0
09/12/2020
5.14
 400 5.51 5.51 5.14 0 0 0
08/12/2020
5.51
 0 5.51 5.51 5.51 0 0 0
07/12/2020
5.51
 100 5.42 5.51 5.51 0 0 0
04/12/2020
5.42
 0 5.42 5.42 5.42 0 0 0
03/12/2020
5.42
 100 5.23 5.42 5.42 0 0 0
02/12/2020
5.23
 100 4.76 5.23 5.23 0 0 0
01/12/2020
4.76
 2,100 5.14 5.14 4.76 0 0 0
30/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
27/11/2020
5.14
 0 5.14 5.14 5.14 0 0 0
26/11/2020
5.14
 300 4.86 5.14 5.14 0 0 0
25/11/2020
4.86
 1,700 5.23 5.70 4.86 0 0 0
24/11/2020
5.23
 0 5.23 5.23 5.23 0 0 0
23/11/2020
5.23
 0 5.23 5.23 5.23 0 0 0
20/11/2020
5.23
 100 4.67 5.23 5.23 0 0 0
19/11/2020
4.67
 0 4.86 4.67 4.67 0 0 0
18/11/2020
4.86
 8,400 4.67 4.86 4.67 0 8,200 -0.0
17/11/2020
4.67
 4,700 4.67 4.67 4.67 0 4,700 -0.0
16/11/2020
4.67
 1,000 4.67 4.67 4.67 0 1,000 -0.0
13/11/2020
4.67
 1,100 4.58 5.14 4.67 100 0 0.0
12/11/2020
4.58
 2,900 5.14 5.42 4.58 100 0 0.0
11/11/2020
5.14
 2,400 4.76 5.14 5.14 0 2,400 -0.0
10/11/2020
4.76
 7,400 5.14 5.14 4.58 0 5,100 -0.0
09/11/2020
5.14
 4,800 4.86 5.14 4.95 0 0 0
06/11/2020
4.86
 2,900 5.04 5.04 4.76 0 0 0
05/11/2020
5.04
 1,200 5.23 5.23 4.86 0 800 -0.0
04/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
04/11/2020
5.23
 2,100 5.42 5.42 5.23 0 0 0
03/11/2020
5.42
 8,800 5.34 5.42 5.25 0 3,900 -0.0
02/11/2020
5.34
 2,300 5.50 5.50 5.34 0 0 0
30/10/2020
5.50
 3,200 5.09 6.07 5.34 0 0 0
29/10/2020
5.09
 200 5.25 5.99 5.09 100 0 0.0
28/10/2020
5.25
 2,100 5.09 5.25 5.25 0 2,100 -0.0
27/10/2020
5.09
 4,400 5.25 5.25 5.09 0 4,300 -0.0
26/10/2020
5.25
 8,300 5.17 5.25 5.17 0 4,000 -0.0
23/10/2020
5.17
 100 4.84 5.17 5.17 100 0 0.0
22/10/2020
4.84
 2,000 4.84 4.84 4.84 0 2,000 -0.0
21/10/2020
4.84
 1,500 4.84 4.84 4.76 0 100 -0.0
20/10/2020
4.84
 100 4.93 4.93 4.84 0 0 0
19/10/2020
4.93
 3,500 4.84 5.42 4.93 0 0 0
16/10/2020
4.84
 1,000 5.42 5.42 4.84 0 0 0
15/10/2020
5.42
 100 4.76 5.42 5.42 100 0 0.0
14/10/2020
4.76
 0 4.93 4.76 4.93 0 0 0
13/10/2020
4.93
 3,249 4.93 4.93 4.51 0 1,300 -0.0
12/10/2020
4.93
 2,100 4.68 4.93 4.84 0 800 -0.0
09/10/2020
4.68
 0 4.68 4.68 4.68 0 0 0
08/10/2020
4.68
 0 4.68 4.68 4.68 0 0 0
07/10/2020
4.68
 100 4.84 4.84 4.68 0 0 0
06/10/2020
4.84
 0 4.84 4.84 4.84 0 0 0
05/10/2020
4.84
 200 4.84 4.84 4.84 0 200 -0.0
02/10/2020
4.84
 1,400 4.60 4.84 4.84 100 0 0.0
01/10/2020
4.60
 500 4.84 4.84 4.60 0 0 0
30/09/2020
4.84
 1,400 4.93 4.93 4.84 0 0 0
29/09/2020
4.93
 200 4.84 4.93 4.93 0 200 -0.0
28/09/2020
4.84
 900 4.84 4.84 4.84 0 900 -0.0
25/09/2020
4.84
 900 5.01 5.01 4.84 0 0 0
24/09/2020
5.01
 0 5.01 5.01 5.01 0 0 0
23/09/2020
5.01
 1,600 5.01 5.01 5.01 0 700 -0.0
22/09/2020
5.01
 1,500 4.93 5.01 5.01 0 800 -0.0
21/09/2020
4.93
 1,800 4.93 4.93 4.93 0 1,800 -0.0
18/09/2020
4.93
 4,000 4.93 4.93 4.93 0 2,200 -0.0
17/09/2020
4.93
 12,800 5.01 5.01 4.68 0 11,700 -0.1
16/09/2020
5.01
 11,700 5.17 5.17 4.35 0 0 0
15/09/2020
5.17
 1,200 4.51 5.17 4.60 100 0 0.0
14/09/2020
4.51
 100 5.09 5.09 4.51 0 0 0
11/09/2020
5.09
 11,000 5.17 5.25 5.09 0 10,700 -0.1
10/09/2020
5.17
 800 5.25 5.25 5.01 0 0 0
09/09/2020
5.25
 1,849 5.75 5.75 4.93 0 0 0
08/09/2020
5.75
 400 6.73 6.73 5.75 0 0 0
07/09/2020
6.73
 301 7.88 7.88 6.73 0 0 0
04/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
03/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
01/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
31/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
28/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
26/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
25/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
24/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
21/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
20/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
19/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
18/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
17/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
14/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
13/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
12/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
11/08/2020
7.88
 100 6.98 7.88 7.88 0 0 0
10/08/2020
6.98
 100 6.07 6.98 6.98 0 0 0
07/08/2020
6.07
 100 5.34 6.07 6.07 0 0 0
06/08/2020
5.34
 400 4.76 5.42 5.34 0 0 0
05/08/2020
4.76
 0 4.76 4.76 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |