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)
11/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
10/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
09/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
06/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
05/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
04/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
03/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
02/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
30/10/2020
5.89
 100 5.32 5.89 5.89 0 0 0
29/10/2020
5.32
 4,000 5.73 5.73 5.32 0 0 0
28/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
26/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
23/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
22/10/2020
5.73
 0 5.81 5.73 5.73 0 0 0
21/10/2020
5.81
 7,000 5.73 5.81 5.73 0 0 0
20/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
19/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
16/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
15/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
14/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
13/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
12/10/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
09/10/2020
5.73
 4,500 5.57 5.73 5.73 0 0 0
08/10/2020
5.57
 1,800 5.98 5.98 5.57 0 0 0
07/10/2020
5.98
 100 5.08 5.98 5.98 0 0 0
06/10/2020
5.08
 2,200 5.65 5.65 5.08 0 0 0
05/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
02/10/2020
5.65
 100 5.57 5.65 5.65 0 0 0
01/10/2020
5.57
 1,600 5.57 5.57 4.91 0 0 0
30/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 1,000 5.65 5.65 5.57 0 0 0
28/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/09/2020
5.65
 800 5.24 5.65 5.65 0 0 0
24/09/2020
5.24
 1,000 5.31 5.31 5.24 0 0 0
23/09/2020
5.31
 9,200 5.24 5.31 5.16 0 0 0
22/09/2020
5.24
 1,520 5.24 5.24 5.24 0 0 0
21/09/2020
5.24
 4,700 5.76 5.76 5.09 0 0 0
18/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
17/09/2020
5.76
 9 5.76 5.76 5.76 0 0 0
16/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
15/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/09/2020
5.76
 110 5.39 5.76 5.76 0 0 0
11/09/2020
5.39
 2,110 5.69 6.06 5.39 0 0 0
10/09/2020
5.69
 500 5.69 5.69 5.69 0 0 0
09/09/2020
5.69
 100 5.31 5.69 5.69 0 0 0
08/09/2020
5.31
 10,600 5.69 5.69 5.31 0 0 0
07/09/2020
5.69
 400 5.39 5.69 5.69 0 0 0
04/09/2020
5.39
 22,000 5.54 5.54 5.39 0 0 0
03/09/2020
5.54
 6,000 5.31 5.54 5.39 0 0 0
01/09/2020
5.31
 1,000 5.39 5.39 5.31 0 0 0
31/08/2020
5.39
 6,300 5.39 5.39 5.24 0 0 0
28/08/2020
5.39
 2,010 5.39 5.39 5.31 0 0 0
27/08/2020
5.39
 31,001 5.39 5.46 5.39 0 0 0
26/08/2020
5.39
 5,500 5.46 5.46 5.39 0 0 0
25/08/2020
5.46
 20,700 5.16 5.54 5.31 0 0 0
24/08/2020
5.16
 2,500 5.61 5.61 5.16 0 0 0
21/08/2020
5.61
 8,760 5.61 5.61 4.94 0 0 0
20/08/2020
5.61
 100 5.09 5.61 5.61 0 0 0
19/08/2020
5.09
 26,000 5.39 5.39 5.09 0 0 0
18/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
17/08/2020
5.39
 100 4.86 5.39 5.39 0 0 0
14/08/2020
4.86
 15,000 4.94 4.94 4.86 0 0 0
13/08/2020
4.94
 2,500 5.24 5.24 4.86 0 0 0
12/08/2020
5.24
 0 5.24 5.24 5.24 0 0 0
11/08/2020
5.24
 300 5.09 5.31 5.24 0 0 0
10/08/2020
5.09
 1,500 4.86 5.54 5.09 0 0 0
07/08/2020
4.86
 2,400 5.39 5.39 4.86 0 0 0
06/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
05/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
04/08/2020
5.39
 100 5.24 5.39 5.39 0 0 0
03/08/2020
5.24
 0 5.24 5.24 5.24 0 0 0
31/07/2020
5.24
 0 5.24 5.24 5.24 0 0 0
30/07/2020
5.24
 200 4.79 5.24 5.24 0 0 0
29/07/2020
4.79
 9,900 5.61 5.61 4.79 0 0 0
28/07/2020
5.61
 100 5.01 5.61 5.61 0 0 0
27/07/2020
5.01
 1,200 5.39 5.39 4.27 0 0 0
24/07/2020
5.39
 6,700 5.01 5.39 5.01 0 0 0
23/07/2020
5.01
 8,200 5.01 5.01 5.01 0 0 0
22/07/2020
5.01
 13,600 4.94 5.01 5.01 0 0 0
21/07/2020
4.94
 3,600 4.86 4.94 4.94 0 0 0
20/07/2020
4.86
 7,300 4.71 4.86 4.79 0 0 0
17/07/2020
4.71
 1,000 4.71 4.71 4.71 0 0 0
16/07/2020
4.71
 100 5.39 5.39 4.71 0 0 0
15/07/2020
5.39
 1,000 4.94 5.39 5.39 0 0 0
14/07/2020
4.94
 0 4.94 4.94 4.94 0 0 0
13/07/2020
4.94
 100 5.76 5.76 4.94 0 0 0
10/07/2020
5.76
 0 6.36 5.76 5.76 0 0 0
09/07/2020
6.36
 800 5.61 6.36 5.61 0 0 0
08/07/2020
5.61
 200 5.69 5.69 5.61 0 0 0
07/07/2020
5.69
 200 5.84 5.84 5.01 0 0 0
06/07/2020
5.84
 0 5.84 5.84 5.84 0 0 0
03/07/2020
5.84
 100 5.24 5.84 5.84 0 0 0
02/07/2020
5.24
 100 6.14 6.14 5.24 0 0 0
01/07/2020
6.14
 0 5.99 6.14 6.14 0 0 0
30/06/2020
5.99
 11,100 5.46 6.21 5.99 0 0 0
29/06/2020
5.46
 0 5.46 5.46 5.46 0 0 0
26/06/2020
5.46
 100 5.39 5.46 5.46 0 0 0
25/06/2020
5.39
 3,600 5.16 5.39 5.24 0 0 0
24/06/2020
5.16
 2,300 5.39 5.39 4.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |