CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
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
(2026-08-18) 		-0.09 -1.09% 94,300 0 0
8
11.50
8.20
2 tháng
(2026-07-20) 		0.09 1.11% 124,100 0 0
7.94
11.50
8.20
3 tháng
(2026-06-19) 		-0.27 -3.19% 317,400 0 0
7.94
11.50
8.20
6 tháng
(2026-03-23) 		-0.64 -7.14% 566,700 -2,600 -0.0
7.66
11.50
8.20
12 tháng
(2025-09-22) 		-4.28 -34.01% 5,521,200 -3,600 -0.0
7.66
14.32
8.20
24 tháng
(2024-09-27) 		-2.18 -20.81% 15,306,245 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-03) 		-2.27 -21.45% 25,321,032 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-10-13) 		-7.85 -48.61% 61,929,680 -2,600 -0.2
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
12.73
 206,374 13.51 13.51 12.44 0 0 0
06/09/2021
13.51
 310,900 12.80 13.58 12.73 0 0 0
01/09/2021
12.80
 116,200 12.66 12.87 12.37 0 0 0
31/08/2021
12.66
 274,908 12.44 13.23 12.30 0 0 0
30/08/2021
12.44
 500,423 11.01 12.44 10.87 0 0 0
27/08/2021
11.01
 43,400 10.80 11.01 10.65 0 0 0
26/08/2021
10.80
 22,100 10.58 10.94 10.58 0 0 0
25/08/2021
10.58
 22,600 10.44 10.94 10.44 0 0 0
24/08/2021
10.44
 54,800 10.37 12.01 10.37 0 0 0
23/08/2021
10.37
 67,947 10.87 10.87 10.37 0 0 0
20/08/2021
10.87
 138,800 11.23 11.37 10.58 0 0 0
19/08/2021
11.23
 86,900 11.08 11.23 10.80 0 0 0
18/08/2021
11.08
 51,600 11.01 11.30 10.94 0 0 0
17/08/2021
11.01
 43,200 11.08 11.08 10.72 0 0 0
16/08/2021
11.08
 73,700 10.72 11.08 10.65 0 0 0
13/08/2021
10.72
 60,900 10.72 10.94 10.37 0 0 0
12/08/2021
10.72
 86,500 10.80 10.80 10.15 0 0 0
11/08/2021
10.80
 165,200 11.15 11.37 10.44 0 0 0
10/08/2021
11.15
 88,940 11.37 11.73 11.08 0 0 0
09/08/2021
11.37
 108,920 10.51 11.44 10.37 0 0 0
06/08/2021
10.51
 147,300 9.37 10.65 9.29 0 0 0
05/08/2021
9.37
 39,900 9.15 9.37 9.22 0 0 0
04/08/2021
9.15
 40,700 9.29 9.44 9.15 0 0 0
03/08/2021
9.29
 43,200 9.08 9.29 9.08 0 0 0
02/08/2021
9.08
 36,200 9.37 9.37 9.08 0 0 0
30/07/2021
9.37
 34,700 9.22 9.44 9.15 0 0 0
29/07/2021
9.22
 30,400 9.51 9.51 9.22 0 0 0
28/07/2021
9.51
 40,600 9.51 9.65 9.29 0 0 0
27/07/2021
9.51
 55,700 9.51 9.58 9.44 0 0 0
26/07/2021
9.51
 26,000 9.29 9.51 9.15 0 0 0
23/07/2021
9.29
 42,950 9.51 9.65 9.29 0 0 0
22/07/2021
9.51
 48,900 9.01 9.65 9.01 0 0 0
21/07/2021
9.01
 12,200 9.08 9.22 9.01 0 0 0
20/07/2021
9.08
 29,500 8.94 9.37 8.72 0 0 0
19/07/2021
8.94
 61,600 9.44 9.51 8.94 0 0 0
16/07/2021
9.44
 36,500 9.65 9.65 9.37 0 0 0
15/07/2021
9.65
 17,000 9.51 9.72 9.22 0 0 0
14/07/2021
9.51
 58,300 8.94 9.87 9.01 0 0 0
13/07/2021
8.94
 87,218 9.44 9.44 8.79 0 0 0
12/07/2021
9.44
 100,700 10.30 10.30 9.15 0 0 0
09/07/2021
10.30
 37,500 10.72 10.72 10.22 0 0 0
08/07/2021
10.72
 30,500 11.08 11.08 10.72 0 0 0
07/07/2021
11.08
 46,300 10.87 11.08 10.72 0 0 0
06/07/2021
10.87
 76,100 11.23 11.30 10.87 0 0 0
05/07/2021
11.23
 41,447 11.44 11.44 11.15 0 0 0
02/07/2021
11.44
 59,200 11.51 11.58 11.30 0 0 0
01/07/2021
11.51
 31,600 11.51 11.65 11.44 0 0 0
30/06/2021
11.51
 31,600 11.44 11.73 11.08 0 0 0
29/06/2021
11.44
 82,400 11.65 11.65 11.37 0 0 0
28/06/2021
11.65
 85,253 11.87 11.94 11.37 0 0 0
25/06/2021
11.87
 81,600 11.94 12.08 11.87 0 0 0
24/06/2021
11.94
 54,700 12.08 12.23 11.80 0 0 0
23/06/2021
12.08
 133,600 11.94 12.30 11.94 0 0 0
22/06/2021
11.94
 111,100 11.51 12.37 11.51 0 0 0
21/06/2021
11.51
 95,400 11.65 11.65 11.30 0 0 0
18/06/2021
11.65
 64,000 11.44 11.65 11.30 0 0 0
17/06/2021
11.44
 59,900 11.51 11.80 11.23 0 0 0
16/06/2021
11.51
 68,936 11.30 11.80 11.08 0 0 0
15/06/2021
11.30
 23,900 11.44 11.44 11.15 0 0 0
14/06/2021
11.44
 35,100 11.37 12.15 11.30 0 0 0
11/06/2021
11.37
 52,000 11.15 11.73 11.15 0 0 0
10/06/2021
11.15
 16,603 11.30 11.44 11.01 0 0 0
09/06/2021
11.30
 44,400 11.08 11.37 10.72 0 0 0
08/06/2021
11.08
 58,400 11.37 11.44 11.01 0 0 0
07/06/2021
11.37
 128,700 11.80 11.80 10.94 0 0 0
04/06/2021
11.80
 60,049 12.08 12.15 11.51 0 0 0
03/06/2021
12.08
 63,600 12.30 13.23 12.08 0 0 0
02/06/2021
12.30
 251,744 10.72 12.30 10.72 0 0 0
01/06/2021
10.72
 89,200 10.72 10.87 10.58 0 0 0
31/05/2021
10.72
 71,900 11.08 11.08 10.72 0 0 0
28/05/2021
11.08
 43,900 11.30 11.30 11.08 0 0 0
27/05/2021
11.30
 44,400 11.51 11.51 11.15 0 0 0
26/05/2021
11.51
 48,200 11.73 11.73 11.30 0 0 0
25/05/2021
11.73
 59,950 12.08 12.08 11.58 0 0 0
24/05/2021
12.08
 75,600 11.30 12.08 11.08 0 0 0
21/05/2021
11.30
 76,971 11.08 11.73 10.65 0 0 0
20/05/2021
11.08
 110,900 11.37 11.37 10.37 0 0 0
19/05/2021
11.37
 27,800 11.44 11.51 11.30 0 0 0
18/05/2021
11.44
 72,100 11.65 11.80 11.44 0 0 0
17/05/2021
11.65
 22,100 12.01 12.01 11.58 0 0 0
14/05/2021
12.01
 70,611 12.15 12.15 11.44 0 0 0
13/05/2021
12.15
 92,141 12.37 12.44 12.08 0 0 0
12/05/2021
12.37
 81,000 11.51 12.37 11.51 0 0 0
11/05/2021
11.51
 91,100 11.30 11.73 11.23 0 0 0
10/05/2021
11.30
 81,500 11.58 11.58 11.08 0 0 0
07/05/2021
11.58
 93,300 12.30 12.30 11.15 0 0 0
06/05/2021
12.30
 58,400 12.15 12.58 12.01 0 0 0
05/05/2021
12.15
 69,400 12.51 12.51 12.08 0 0 0
04/05/2021
12.51
 52,700 12.73 12.87 12.01 0 0 0
29/04/2021
12.73
 74,655 12.01 13.16 11.94 0 0 0
28/04/2021
12.01
 78,122 11.51 12.01 10.87 0 0 0
27/04/2021
11.51
 37,000 12.30 12.30 11.44 0 0 0
26/04/2021
12.30
 58,589 12.87 12.87 11.80 0 0 0
23/04/2021
12.87
 71,910 12.37 13.01 11.44 0 0 0
22/04/2021
12.37
 165,200 13.73 13.80 12.37 0 0 0
20/04/2021
13.73
 77,800 14.30 14.59 13.58 0 0 0
19/04/2021
14.30
 114,700 14.51 15.01 13.30 0 0 0
16/04/2021
14.51
 115,234 15.09 15.09 13.73 0 0 0
15/04/2021
15.09
 93,500 15.51 16.02 15.09 0 0 0
14/04/2021
15.51
 108,721 15.37 15.59 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |