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)
02/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
30/10/2020
5.64
 100 5.10 5.64 5.64 0 0 0
29/10/2020
5.10
 4,000 5.49 5.49 5.10 0 0 0
28/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
27/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
26/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
22/10/2020
5.49
 0 5.57 5.49 5.49 0 0 0
21/10/2020
5.57
 7,000 5.49 5.57 5.49 0 0 0
20/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
19/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
16/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
15/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
14/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
13/10/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/10/2020
5.49
 1,000 5.49 5.49 5.49 0 0 0
09/10/2020
5.49
 4,500 5.33 5.49 5.49 0 0 0
08/10/2020
5.33
 1,800 5.72 5.72 5.33 0 0 0
07/10/2020
5.72
 100 4.86 5.72 5.72 0 0 0
06/10/2020
4.86
 2,200 5.41 5.41 4.86 0 0 0
05/10/2020
5.41
 0 5.41 5.41 5.41 0 0 0
02/10/2020
5.41
 100 5.33 5.41 5.41 0 0 0
01/10/2020
5.33
 1,600 5.33 5.33 4.70 0 0 0
30/09/2020
5.33
 0 5.33 5.33 5.33 0 0 0
29/09/2020
5.33
 1,000 5.41 5.41 5.33 0 0 0
28/09/2020
5.41
 0 5.41 5.41 5.41 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/09/2020
5.41
 800 5.02 5.41 5.41 0 0 0
24/09/2020
5.02
 1,000 5.09 5.09 5.02 0 0 0
23/09/2020
5.09
 9,200 5.02 5.09 4.95 0 0 0
22/09/2020
5.02
 1,520 5.02 5.02 5.02 0 0 0
21/09/2020
5.02
 4,700 5.52 5.52 4.87 0 0 0
18/09/2020
5.52
 0 5.52 5.52 5.52 0 0 0
17/09/2020
5.52
 9 5.52 5.52 5.52 0 0 0
16/09/2020
5.52
 0 5.52 5.52 5.52 0 0 0
15/09/2020
5.52
 0 5.52 5.52 5.52 0 0 0
14/09/2020
5.52
 110 5.16 5.52 5.52 0 0 0
11/09/2020
5.16
 2,110 5.45 5.81 5.16 0 0 0
10/09/2020
5.45
 500 5.45 5.45 5.45 0 0 0
09/09/2020
5.45
 100 5.09 5.45 5.45 0 0 0
08/09/2020
5.09
 10,600 5.45 5.45 5.09 0 0 0
07/09/2020
5.45
 400 5.16 5.45 5.45 0 0 0
04/09/2020
5.16
 22,000 5.30 5.30 5.16 0 0 0
03/09/2020
5.30
 6,000 5.09 5.30 5.16 0 0 0
01/09/2020
5.09
 1,000 5.16 5.16 5.09 0 0 0
31/08/2020
5.16
 6,300 5.16 5.16 5.02 0 0 0
28/08/2020
5.16
 2,010 5.16 5.16 5.09 0 0 0
27/08/2020
5.16
 31,001 5.16 5.23 5.16 0 0 0
26/08/2020
5.16
 5,500 5.23 5.23 5.16 0 0 0
25/08/2020
5.23
 20,700 4.95 5.30 5.09 0 0 0
24/08/2020
4.95
 2,500 5.38 5.38 4.95 0 0 0
21/08/2020
5.38
 8,760 5.38 5.38 4.73 0 0 0
20/08/2020
5.38
 100 4.87 5.38 5.38 0 0 0
19/08/2020
4.87
 26,000 5.16 5.16 4.87 0 0 0
18/08/2020
5.16
 0 5.16 5.16 5.16 0 0 0
17/08/2020
5.16
 100 4.66 5.16 5.16 0 0 0
14/08/2020
4.66
 15,000 4.73 4.73 4.66 0 0 0
13/08/2020
4.73
 2,500 5.02 5.02 4.66 0 0 0
12/08/2020
5.02
 0 5.02 5.02 5.02 0 0 0
11/08/2020
5.02
 300 4.87 5.09 5.02 0 0 0
10/08/2020
4.87
 1,500 4.66 5.30 4.87 0 0 0
07/08/2020
4.66
 2,400 5.16 5.16 4.66 0 0 0
06/08/2020
5.16
 0 5.16 5.16 5.16 0 0 0
05/08/2020
5.16
 0 5.16 5.16 5.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |