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

3.80
-0.10
(-2.56%)
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
(2026-05-20) 		-0.50 -11.36% 135,600 -500 0
3.70
4.90
3.80
2 tháng
(2026-04-20) 		-0.30 -7.14% 205,700 -600 0
3.70
4.90
3.80
3 tháng
(2026-03-23) 		-0.20 -4.88% 343,800 300 0
3.70
4.90
3.80
6 tháng
(2025-12-22) 		-0.70 -15.22% 688,500 300 0
3.70
5.20
3.80
12 tháng
(2025-06-24) 		-1 -20.41% 1,515,400 300 0
3.70
5.40
3.80
24 tháng
(2024-07-01) 		-4 -50.63% 4,381,346 300 0
3.70
8.70
3.80
36 tháng
(2023-07-05) 		-2.40 -38.10% 4,640,313 300 0
3.70
8.70
3.80
60 tháng
(2021-07-15) 		-2.83 -42.01% 7,879,669 200 -0.0
3.70
14.96
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
6.73
 300 7.85 7.85 6.73 0 0 0
03/02/2021
7.85
 100 9.15 9.15 7.85 0 0 0
02/02/2021
9.15
 0 7.47 9.15 9.15 0 0 0
01/02/2021
7.47
 1,400 8.69 9.90 7.47 0 0 0
29/01/2021
8.69
 0 8.69 8.69 8.69 0 0 0
28/01/2021
8.69
 0 8.69 8.69 8.69 0 0 0
27/01/2021
8.69
 0 8.69 8.69 8.69 0 0 0
26/01/2021
8.69
 0 8.69 8.69 8.69 0 0 0
25/01/2021
8.69
 0 8.78 8.69 8.69 0 0 0
22/01/2021
8.78
 3,300 8.78 8.87 7.38 0 0 0
21/01/2021
8.78
 4,400 7.94 8.78 7.94 0 0 0
20/01/2021
7.94
 1,310 7.85 8.13 6.63 0 0 0
19/01/2021
7.85
 3,400 7.47 8.13 6.45 0 0 0
18/01/2021
7.47
 100 6.63 7.47 7.47 0 0 0
15/01/2021
6.63
 5,600 5.51 6.73 6.63 0 0 0
14/01/2021
5.51
 300 6.07 6.82 5.51 0 0 0
13/01/2021
6.07
 0 6.07 6.07 6.07 0 0 0
12/01/2021
6.07
 2,000 6.35 6.35 6.07 0 0 0
11/01/2021
6.35
 200 5.88 6.35 6.26 0 0 0
08/01/2021
5.88
 100 5.60 5.88 5.88 0 0 0
07/01/2021
5.60
 3,300 6.16 6.35 5.60 0 0 0
06/01/2021
6.16
 100 5.98 6.16 6.16 0 0 0
05/01/2021
5.98
 700 5.60 5.98 5.88 0 0 0
04/01/2021
5.60
 100 5.60 5.60 5.60 0 0 0
31/12/2020
5.60
 100 5.04 5.60 5.60 0 0 0
30/12/2020
5.04
 2,200 5.70 5.98 5.04 0 0 0
29/12/2020
5.70
 5,300 5.04 5.70 5.32 0 0 0
28/12/2020
5.04
 2,600 5.42 6.07 5.04 0 0 0
25/12/2020
5.42
 100 5.04 5.42 5.42 0 0 0
24/12/2020
5.04
 2,900 5.42 5.42 5.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |