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)
13/04/2021
15.37
 194,579 16.09 16.09 15.37 0 0 0
12/04/2021
16.09
 69,000 16.59 16.59 15.94 0 0 0
09/04/2021
16.59
 66,600 16.44 16.59 16.30 0 0 0
08/04/2021
16.44
 150,200 16.66 16.80 16.44 0 0 0
07/04/2021
16.66
 120,034 16.37 16.73 15.94 0 0 0
06/04/2021
16.37
 139,600 16.73 16.73 16.23 0 0 0
05/04/2021
16.73
 139,090 16.30 16.80 16.44 0 0 0
02/04/2021
16.30
 54,700 16.30 16.80 16.30 0 0 0
01/04/2021
16.30
 90,280 16.09 16.30 15.87 0 0 0
31/03/2021
16.09
 143,600 16.52 17.16 16.09 0 0 0
30/03/2021
16.52
 47,909 16.66 16.73 16.44 0 0 0
29/03/2021
16.66
 71,401 16.73 17.09 16.37 0 0 0
26/03/2021
16.73
 0 16.66 16.73 16.73 0 0 0
25/03/2021
16.66
 113,651 16.52 17.30 16.16 0 0 0
24/03/2021
16.52
 179,739 17.37 17.37 16.44 0 0 0
23/03/2021
17.37
 153,204 17.87 17.87 16.44 100 0 0.0
22/03/2021
17.87
 106,100 18.30 18.30 17.52 100 0 0.0
19/03/2021
18.30
 226,087 17.66 18.59 17.66 100 0 0.0
18/03/2021
17.66
 198,320 16.87 17.87 16.87 100 0 0.0
17/03/2021
16.87
 154,770 16.59 17.16 16.23 100 0 0.0
16/03/2021
16.59
 216,600 17.37 17.37 16.59 0 0 0
15/03/2021
17.37
 207,701 17.52 18.45 17.30 0 0 0
12/03/2021
17.52
 314,100 16.66 17.87 16.44 100 0 0.0
11/03/2021
16.66
 375,997 14.59 16.66 14.44 0 0 0
10/03/2021
14.59
 122,045 14.59 14.66 14.30 0 0 0
09/03/2021
14.59
 231,400 14.30 14.87 14.16 0 0 0
08/03/2021
14.30
 113,200 13.66 14.37 13.66 0 0 0
05/03/2021
13.66
 154,844 13.73 13.73 13.23 0 0 0
04/03/2021
13.73
 117,249 14.16 14.23 13.37 0 0 0
03/03/2021
14.16
 111,250 14.30 14.30 13.87 0 0 0
02/03/2021
14.30
 98,423 14.30 14.44 14.16 0 0 0
01/03/2021
14.30
 139,100 14.09 14.66 13.80 0 0 0
26/02/2021
14.09
 97,730 14.09 14.30 13.73 0 0 0
25/02/2021
14.09
 140,001 14.51 14.66 14.01 0 0 0
24/02/2021
14.51
 156,828 14.59 14.87 14.09 0 0 0
23/02/2021
14.59
 140,535 13.87 14.73 13.94 0 0 0
22/02/2021
13.87
 339,713 12.73 13.94 12.87 0 0 0
19/02/2021
12.73
 136,900 12.87 12.87 12.23 0 0 0
18/02/2021
12.87
 172,928 12.58 13.23 12.44 0 0 0
17/02/2021
12.58
 121,700 12.23 12.73 12.15 0 0 0
09/02/2021
12.23
 102,700 12.08 12.37 11.87 0 0 0
08/02/2021
12.08
 213,800 11.73 12.87 11.65 0 0 0
05/02/2021
11.73
 148,118 11.08 12.15 10.72 0 0 0
04/02/2021
11.08
 56,900 11.15 11.37 10.87 0 0 0
03/02/2021
11.15
 96,500 11.08 11.65 10.94 0 0 0
02/02/2021
11.08
 36,600 10.15 11.15 10.37 0 0 0
01/02/2021
10.15
 63,000 11.44 11.51 10.15 0 0 0
29/01/2021
11.44
 81,900 10.30 11.94 9.01 0 300 -0.0
28/01/2021
10.30
 163,300 11.80 11.80 10.30 0 0 0
27/01/2021
11.80
 304,700 12.87 12.87 11.44 0 0 0
26/01/2021
12.87
 334,880 12.01 13.23 12.30 100 0 0.0
25/01/2021
12.01
 210,432 10.94 12.15 10.72 0 0 0
22/01/2021
10.94
 344,100 10.01 11.44 8.94 200 200 0
21/01/2021
10.01
 233,600 11.08 11.08 10.01 0 0 0
20/01/2021
11.08
 107,230 10.94 11.58 10.72 0 0 0
19/01/2021
10.94
 459,962 10.22 11.73 10.15 200 0 0.0
18/01/2021
10.22
 215,705 8.94 10.22 10.22 0 0 0
15/01/2021
8.94
 130,190 7.79 8.94 8.94 0 0 0
14/01/2021
7.79
 120,500 6.86 7.79 6.79 0 0 0
13/01/2021
6.86
 68,700 6.65 7.58 6.72 0 0 0
12/01/2021
6.65
 3,920 6.65 6.65 6.65 0 0 0
11/01/2021
6.65
 18,200 6.79 6.79 6.58 0 0 0
08/01/2021
6.79
 5,100 6.43 6.79 6.43 0 0 0
07/01/2021
6.43
 5,000 6.43 6.43 6.43 0 0 0
06/01/2021
6.43
 5,100 6.43 6.43 6.43 0 0 0
05/01/2021
6.43
 38,050 6.43 6.79 6.43 0 0 0
04/01/2021
6.43
 0 6.43 6.43 6.43 0 0 0
31/12/2020
6.43
 48,400 6.43 6.43 6.43 0 0 0
30/12/2020
6.43
 8,900 6.43 6.43 6.43 0 0 0
29/12/2020
6.43
 4,150 6.43 6.43 6.43 0 0 0
28/12/2020
6.43
 3,000 6.58 6.58 6.43 0 0 0
25/12/2020
6.58
 7,000 6.43 6.58 6.58 0 0 0
24/12/2020
6.43
 8,000 6.43 7.01 6.43 0 0 0
23/12/2020
6.43
 11,000 5.93 6.43 6.36 0 0 0
22/12/2020
5.93
 4,200 5.86 5.93 5.93 0 0 0
21/12/2020
5.86
 200 6.15 6.15 5.86 0 0 0
18/12/2020
6.15
 6,600 5.86 6.15 5.79 0 0 0
17/12/2020
5.86
 2,000 5.72 5.86 5.72 0 0 0
16/12/2020
5.72
 2,000 5.72 5.72 5.72 0 0 0
15/12/2020
5.72
 5,200 5.86 5.93 5.72 0 0 0
14/12/2020
5.86
 4,900 5.86 5.86 5.72 0 0 0
11/12/2020
5.86
 200 5.93 5.93 5.86 0 0 0
10/12/2020
5.93
 100 5.43 5.93 5.93 0 0 0
09/12/2020
5.43
 8,500 5.36 5.43 5.36 0 0 0
08/12/2020
5.36
 1,200 5.72 5.72 5.36 0 0 0
07/12/2020
5.72
 100 5.22 5.72 5.72 0 0 0
04/12/2020
5.22
 0 5.22 5.22 5.22 0 0 0
03/12/2020
5.22
 0 5.22 5.22 5.22 0 0 0
02/12/2020
5.22
 1,100 5.51 5.51 5.22 0 0 0
01/12/2020
5.51
 69,600 5.15 5.51 5.43 0 0 0
30/11/2020
5.15
 1,000 5.15 5.15 5.15 0 0 0
27/11/2020
5.15
 3,300 5.15 5.15 5.15 0 0 0
26/11/2020
5.15
 26,000 5.15 5.15 5.08 0 0 0
25/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
24/11/2020
5.15
 100 4.86 5.15 5.15 0 0 0
23/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/11/2020
4.86
 1,100 4.86 4.86 4.86 0 0 0
19/11/2020
4.86
 1,200 5.15 5.15 4.86 0 0 0
18/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
17/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |