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)
30/03/2021
18.11
 47,909 18.26 18.34 18.03 0 0 0
29/03/2021
18.26
 71,401 18.34 18.73 17.95 0 0 0
26/03/2021
18.34
 0 18.26 18.34 18.34 0 0 0
25/03/2021
18.26
 113,651 18.11 18.97 17.72 0 0 0
24/03/2021
18.11
 179,739 19.05 19.05 18.03 0 0 0
23/03/2021
19.05
 153,204 19.60 19.60 18.03 100 0 0.0
22/03/2021
19.60
 106,100 20.07 20.07 19.21 100 0 0.0
19/03/2021
20.07
 226,087 19.36 20.38 19.36 100 0 0.0
18/03/2021
19.36
 198,320 18.50 19.60 18.50 100 0 0.0
17/03/2021
18.50
 154,770 18.19 18.81 17.79 100 0 0.0
16/03/2021
18.19
 216,600 19.05 19.05 18.19 0 0 0
15/03/2021
19.05
 207,701 19.21 20.22 18.97 0 0 0
12/03/2021
19.21
 314,100 18.26 19.60 18.03 100 0 0.0
11/03/2021
18.26
 375,997 15.99 18.26 15.83 0 0 0
10/03/2021
15.99
 122,045 15.99 16.07 15.68 0 0 0
09/03/2021
15.99
 231,400 15.68 16.30 15.52 0 0 0
08/03/2021
15.68
 113,200 14.97 15.76 14.97 0 0 0
05/03/2021
14.97
 154,844 15.05 15.05 14.50 0 0 0
04/03/2021
15.05
 117,249 15.52 15.60 14.66 0 0 0
03/03/2021
15.52
 111,250 15.68 15.68 15.21 0 0 0
02/03/2021
15.68
 98,423 15.68 15.83 15.52 0 0 0
01/03/2021
15.68
 139,100 15.44 16.07 15.13 0 0 0
26/02/2021
15.44
 97,730 15.44 15.68 15.05 0 0 0
25/02/2021
15.44
 140,001 15.91 16.07 15.36 0 0 0
24/02/2021
15.91
 156,828 15.99 16.30 15.44 0 0 0
23/02/2021
15.99
 140,535 15.21 16.15 15.29 0 0 0
22/02/2021
15.21
 339,713 13.95 15.29 14.11 0 0 0
19/02/2021
13.95
 136,900 14.11 14.11 13.40 0 0 0
18/02/2021
14.11
 172,928 13.80 14.50 13.64 0 0 0
17/02/2021
13.80
 121,700 13.40 13.95 13.33 0 0 0
09/02/2021
13.40
 102,700 13.25 13.56 13.01 0 0 0
08/02/2021
13.25
 213,800 12.86 14.11 12.78 0 0 0
05/02/2021
12.86
 148,118 12.15 13.33 11.76 0 0 0
04/02/2021
12.15
 56,900 12.23 12.46 11.92 0 0 0
03/02/2021
12.23
 96,500 12.15 12.78 11.99 0 0 0
02/02/2021
12.15
 36,600 11.13 12.23 11.37 0 0 0
01/02/2021
11.13
 63,000 12.54 12.62 11.13 0 0 0
29/01/2021
12.54
 81,900 11.29 13.09 9.88 0 300 -0.0
28/01/2021
11.29
 163,300 12.93 12.93 11.29 0 0 0
27/01/2021
12.93
 304,700 14.11 14.11 12.54 0 0 0
26/01/2021
14.11
 334,880 13.17 14.50 13.48 100 0 0.0
25/01/2021
13.17
 210,432 11.99 13.33 11.76 0 0 0
22/01/2021
11.99
 344,100 10.97 12.54 9.80 200 200 0
21/01/2021
10.97
 233,600 12.15 12.15 10.97 0 0 0
20/01/2021
12.15
 107,230 11.99 12.70 11.76 0 0 0
19/01/2021
11.99
 459,962 11.21 12.86 11.13 200 0 0.0
18/01/2021
11.21
 215,705 9.80 11.21 11.21 0 0 0
15/01/2021
9.80
 130,190 8.54 9.80 9.80 0 0 0
14/01/2021
8.54
 120,500 7.53 8.54 7.45 0 0 0
13/01/2021
7.53
 68,700 7.29 8.31 7.37 0 0 0
12/01/2021
7.29
 3,920 7.29 7.29 7.29 0 0 0
11/01/2021
7.29
 18,200 7.45 7.45 7.21 0 0 0
08/01/2021
7.45
 5,100 7.06 7.45 7.06 0 0 0
07/01/2021
7.06
 5,000 7.06 7.06 7.06 0 0 0
06/01/2021
7.06
 5,100 7.06 7.06 7.06 0 0 0
05/01/2021
7.06
 38,050 7.06 7.45 7.06 0 0 0
04/01/2021
7.06
 0 7.06 7.06 7.06 0 0 0
31/12/2020
7.06
 48,400 7.06 7.06 7.06 0 0 0
30/12/2020
7.06
 8,900 7.06 7.06 7.06 0 0 0
29/12/2020
7.06
 4,150 7.06 7.06 7.06 0 0 0
28/12/2020
7.06
 3,000 7.21 7.21 7.06 0 0 0
25/12/2020
7.21
 7,000 7.06 7.21 7.21 0 0 0
24/12/2020
7.06
 8,000 7.06 7.68 7.06 0 0 0
23/12/2020
7.06
 11,000 6.51 7.06 6.98 0 0 0
22/12/2020
6.51
 4,200 6.43 6.51 6.51 0 0 0
21/12/2020
6.43
 200 6.74 6.74 6.43 0 0 0
18/12/2020
6.74
 6,600 6.43 6.74 6.35 0 0 0
17/12/2020
6.43
 2,000 6.27 6.43 6.27 0 0 0
16/12/2020
6.27
 2,000 6.27 6.27 6.27 0 0 0
15/12/2020
6.27
 5,200 6.43 6.51 6.27 0 0 0
14/12/2020
6.43
 4,900 6.43 6.43 6.27 0 0 0
11/12/2020
6.43
 200 6.51 6.51 6.43 0 0 0
10/12/2020
6.51
 100 5.96 6.51 6.51 0 0 0
09/12/2020
5.96
 8,500 5.88 5.96 5.88 0 0 0
08/12/2020
5.88
 1,200 6.27 6.27 5.88 0 0 0
07/12/2020
6.27
 100 5.72 6.27 6.27 0 0 0
04/12/2020
5.72
 0 5.72 5.72 5.72 0 0 0
03/12/2020
5.72
 0 5.72 5.72 5.72 0 0 0
02/12/2020
5.72
 1,100 6.04 6.04 5.72 0 0 0
01/12/2020
6.04
 69,600 5.64 6.04 5.96 0 0 0
30/11/2020
5.64
 1,000 5.64 5.64 5.64 0 0 0
27/11/2020
5.64
 3,300 5.64 5.64 5.64 0 0 0
26/11/2020
5.64
 26,000 5.64 5.64 5.57 0 0 0
25/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
24/11/2020
5.64
 100 5.33 5.64 5.64 0 0 0
23/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
20/11/2020
5.33
 1,100 5.33 5.33 5.33 0 0 0
19/11/2020
5.33
 1,200 5.64 5.64 5.33 0 0 0
18/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
17/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
13/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
12/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
11/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
10/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
09/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
06/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
05/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
04/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
03/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |