CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.50
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
(2026-02-23) 		-0.50 -4.55% 247,400 0 0
9.40
11.10
10.50
2 tháng
(2026-01-19) 		-0.70 -6.29% 426,100 0 0
9.40
11.50
10.50
3 tháng
(2025-12-18) 		-0.90 -7.86% 788,300 0 0
9.40
11.50
10.50
6 tháng
(2025-09-19) 		-3.67 -25.91% 4,973,600 -1,000 -0.0
9.40
15.61
10.50
12 tháng
(2025-03-24) 		-3 -22.24% 9,795,400 -16,000 -0.2
9.40
15.61
10.50
24 tháng
(2024-03-28) 		-1.47 -12.28% 17,964,157 -13,500 -0.2
9.40
15.61
10.50
36 tháng
(2023-04-03) 		3.37 47.29% 33,819,524 -308,800 -2.7
6.77
17.38
10.50
60 tháng
(2021-04-13) 		-6.35 -37.70% 73,983,136 4,700 -0.1
6.34
29.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
5.16
 100 5.02 5.16 5.16 0 0 0
03/08/2020
5.02
 0 5.02 5.02 5.02 0 0 0
31/07/2020
5.02
 0 5.02 5.02 5.02 0 0 0
30/07/2020
5.02
 200 4.59 5.02 5.02 0 0 0
29/07/2020
4.59
 9,900 5.38 5.38 4.59 0 0 0
28/07/2020
5.38
 100 4.80 5.38 5.38 0 0 0
27/07/2020
4.80
 1,200 5.16 5.16 4.09 0 0 0
24/07/2020
5.16
 6,700 4.80 5.16 4.80 0 0 0
23/07/2020
4.80
 8,200 4.80 4.80 4.80 0 0 0
22/07/2020
4.80
 13,600 4.73 4.80 4.80 0 0 0
21/07/2020
4.73
 3,600 4.66 4.73 4.73 0 0 0
20/07/2020
4.66
 7,300 4.52 4.66 4.59 0 0 0
17/07/2020
4.52
 1,000 4.52 4.52 4.52 0 0 0
16/07/2020
4.52
 100 5.16 5.16 4.52 0 0 0
15/07/2020
5.16
 1,000 4.73 5.16 5.16 0 0 0
14/07/2020
4.73
 0 4.73 4.73 4.73 0 0 0
13/07/2020
4.73
 100 5.52 5.52 4.73 0 0 0
10/07/2020
5.52
 0 6.09 5.52 5.52 0 0 0
09/07/2020
6.09
 800 5.38 6.09 5.38 0 0 0
08/07/2020
5.38
 200 5.45 5.45 5.38 0 0 0
07/07/2020
5.45
 200 5.59 5.59 4.80 0 0 0
06/07/2020
5.59
 0 5.59 5.59 5.59 0 0 0
03/07/2020
5.59
 100 5.02 5.59 5.59 0 0 0
02/07/2020
5.02
 100 5.88 5.88 5.02 0 0 0
01/07/2020
5.88
 0 5.73 5.88 5.88 0 0 0
30/06/2020
5.73
 11,100 5.23 5.95 5.73 0 0 0
29/06/2020
5.23
 0 5.23 5.23 5.23 0 0 0
26/06/2020
5.23
 100 5.16 5.23 5.23 0 0 0
25/06/2020
5.16
 3,600 4.95 5.16 5.02 0 0 0
24/06/2020
4.95
 2,300 5.16 5.16 4.66 0 0 0
23/06/2020
5.16
 26,300 4.66 5.16 4.52 0 0 0
22/06/2020
4.66
 2,700 4.30 4.80 4.30 0 0 0
19/06/2020
4.30
 2,900 3.94 4.30 4.09 0 0 0
18/06/2020
3.94
 200 4.30 4.30 3.66 0 0 0
17/06/2020
4.30
 100 4.09 4.30 4.30 0 0 0
16/06/2020
4.09
 1,200 4.01 4.09 4.01 0 0 0
15/06/2020
4.01
 14,800 3.51 4.01 3.94 0 0 0
12/06/2020
3.51
 100 4.01 4.01 3.51 0 0 0
11/06/2020
4.01
 17,500 4.01 4.01 4.01 0 0 0
10/06/2020
4.01
 8,410 3.51 4.01 3.87 0 0 0
09/06/2020
3.51
 100 4.01 4.01 3.51 0 0 0
08/06/2020
4.01
 500 4.01 4.01 4.01 0 0 0
05/06/2020
4.01
 0 4.01 4.01 4.01 0 0 0
04/06/2020
4.01
 11,500 4.01 4.01 4.01 0 0 0
03/06/2020
4.01
 13,000 4.01 4.09 4.01 0 0 0
02/06/2020
4.01
 12,300 3.80 4.01 3.87 0 0 0
01/06/2020
3.80
 2,500 3.87 3.87 3.80 0 0 0
29/05/2020
3.87
 1,500 3.73 3.87 3.80 0 0 0
28/05/2020
3.73
 1,200 3.66 3.94 3.73 0 0 0
27/05/2020
3.66
 500 3.87 3.87 3.58 0 0 0
26/05/2020
3.87
 1,600 3.66 4.09 3.66 0 0 0
25/05/2020
3.66
 100 3.94 3.94 3.66 0 0 0
22/05/2020
3.94
 0 3.94 3.94 3.94 0 0 0
21/05/2020
3.94
 8,510 4.01 4.01 3.51 0 0 0
20/05/2020
4.01
 100 3.58 4.01 4.01 0 0 0
19/05/2020
3.58
 8,100 3.15 3.58 3.44 0 0 0
18/05/2020
3.15
 100 3.66 3.66 3.15 0 0 0
15/05/2020
3.66
 0 3.66 3.66 3.66 0 0 0
14/05/2020
3.66
 0 3.66 3.66 3.66 0 0 0
13/05/2020
3.66
 1,600 4.16 4.16 3.58 0 0 0
12/05/2020
4.16
 0 4.16 4.16 4.16 0 0 0
11/05/2020
4.16
 1,300 3.66 4.16 4.16 0 0 0
08/05/2020
3.66
 0 3.73 3.66 3.66 0 0 0
07/05/2020
3.73
 2,100 3.44 3.73 3.66 0 0 0
06/05/2020
3.44
 400 3.51 3.51 3.44 0 0 0
05/05/2020
3.51
 0 3.51 3.51 3.51 0 0 0
04/05/2020
3.51
 0 3.51 3.51 3.51 0 0 0
29/04/2020
3.51
 9,500 3.73 3.73 3.37 0 0 0
28/04/2020
3.73
 0 3.73 3.73 3.73 0 0 0
27/04/2020
3.73
 0 3.73 3.73 3.73 0 0 0
24/04/2020
3.73
 300 3.87 3.87 3.66 0 0 0
23/04/2020
3.87
 100 3.44 3.87 3.87 0 0 0
22/04/2020
3.44
 10,100 3.66 3.66 3.37 0 0 0
21/04/2020
3.66
 50,000 4.23 4.23 3.66 0 0 0
20/04/2020
4.23
 0 4.09 4.23 4.23 0 0 0
17/04/2020
4.09
 700 4.16 5.30 4.09 0 0 0
16/04/2020
4.16
 200 4.37 5.30 4.16 0 0 0
15/04/2020
4.37
 200 5.30 5.30 4.37 0 0 0
14/04/2020
5.30
 300 5.38 5.38 4.59 0 0 0
13/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
10/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
09/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
08/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
07/04/2020
5.38
 100 4.95 5.38 5.38 0 0 0
06/04/2020
4.95
 100 4.52 4.95 4.95 0 0 0
03/04/2020
4.52
 100 4.09 4.52 4.52 0 0 0
01/04/2020
4.09
 100 3.58 4.09 4.09 0 0 0
31/03/2020
3.58
 7,600 4.09 4.52 3.51 0 0 0
30/03/2020
4.09
 200 4.80 4.80 4.09 0 0 0
27/03/2020
4.80
 100 4.59 4.80 4.80 0 0 0
26/03/2020
4.59
 200 4.59 4.59 3.94 0 0 0
25/03/2020
4.59
 100 4.16 4.59 4.59 0 0 0
24/03/2020
4.16
 100 3.66 4.16 4.16 0 0 0
23/03/2020
3.66
 10,200 4.30 4.52 3.66 0 0 0
20/03/2020
4.30
 100 3.94 4.30 4.30 0 0 0
19/03/2020
3.94
 0 3.87 3.94 3.94 0 0 0
18/03/2020
3.87
 23,500 4.52 4.52 3.87 0 0 0
17/03/2020
4.52
 100 4.09 4.52 4.52 0 0 0
16/03/2020
4.09
 0 3.58 4.09 4.09 0 0 0
13/03/2020
3.58
 6,100 4.16 4.16 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |