CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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
(2025-12-29) 		-0.70 -5.98% 415,000 0 0
11
12
11.30
2 tháng
(2025-12-01) 		-0.90 -7.56% 621,400 0 0
11
12.20
11.30
3 tháng
(2025-10-30) 		-0.90 -7.56% 1,250,000 0 0
11
12.30
11.30
6 tháng
(2025-08-01) 		-1.40 -11.29% 6,727,400 0 0.0
11
16.30
11.30
12 tháng
(2025-02-03) 		-1 -8.33% 11,905,803 -15,000 -0.2
10.90
16.30
11.30
24 tháng
(2024-02-15) 		-0.90 -7.56% 18,922,466 -13,500 -0.2
10.60
16.30
11.30
36 tháng
(2023-02-13) 		4.02 57.61% 33,781,034 -308,800 -2.7
6.98
18.15
11.30
60 tháng
(2021-02-23) 		-5.70 -34.13% 78,615,324 5,300 -0.0
6.62
30.45
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
5.39
 26,300 4.86 5.39 4.71 0 0 0
22/06/2020
4.86
 2,700 4.49 5.01 4.49 0 0 0
19/06/2020
4.49
 2,900 4.12 4.49 4.27 0 0 0
18/06/2020
4.12
 200 4.49 4.49 3.82 0 0 0
17/06/2020
4.49
 100 4.27 4.49 4.49 0 0 0
16/06/2020
4.27
 1,200 4.19 4.27 4.19 0 0 0
15/06/2020
4.19
 14,800 3.67 4.19 4.12 0 0 0
12/06/2020
3.67
 100 4.19 4.19 3.67 0 0 0
11/06/2020
4.19
 17,500 4.19 4.19 4.19 0 0 0
10/06/2020
4.19
 8,410 3.67 4.19 4.04 0 0 0
09/06/2020
3.67
 100 4.19 4.19 3.67 0 0 0
08/06/2020
4.19
 500 4.19 4.19 4.19 0 0 0
05/06/2020
4.19
 0 4.19 4.19 4.19 0 0 0
04/06/2020
4.19
 11,500 4.19 4.19 4.19 0 0 0
03/06/2020
4.19
 13,000 4.19 4.27 4.19 0 0 0
02/06/2020
4.19
 12,300 3.97 4.19 4.04 0 0 0
01/06/2020
3.97
 2,500 4.04 4.04 3.97 0 0 0
29/05/2020
4.04
 1,500 3.89 4.04 3.97 0 0 0
28/05/2020
3.89
 1,200 3.82 4.12 3.89 0 0 0
27/05/2020
3.82
 500 4.04 4.04 3.74 0 0 0
26/05/2020
4.04
 1,600 3.82 4.27 3.82 0 0 0
25/05/2020
3.82
 100 4.12 4.12 3.82 0 0 0
22/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
21/05/2020
4.12
 8,510 4.19 4.19 3.67 0 0 0
20/05/2020
4.19
 100 3.74 4.19 4.19 0 0 0
19/05/2020
3.74
 8,100 3.29 3.74 3.59 0 0 0
18/05/2020
3.29
 100 3.82 3.82 3.29 0 0 0
15/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
14/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
13/05/2020
3.82
 1,600 4.34 4.34 3.74 0 0 0
12/05/2020
4.34
 0 4.34 4.34 4.34 0 0 0
11/05/2020
4.34
 1,300 3.82 4.34 4.34 0 0 0
08/05/2020
3.82
 0 3.89 3.82 3.82 0 0 0
07/05/2020
3.89
 2,100 3.59 3.89 3.82 0 0 0
06/05/2020
3.59
 400 3.67 3.67 3.59 0 0 0
05/05/2020
3.67
 0 3.67 3.67 3.67 0 0 0
04/05/2020
3.67
 0 3.67 3.67 3.67 0 0 0
29/04/2020
3.67
 9,500 3.89 3.89 3.52 0 0 0
28/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
27/04/2020
3.89
 0 3.89 3.89 3.89 0 0 0
24/04/2020
3.89
 300 4.04 4.04 3.82 0 0 0
23/04/2020
4.04
 100 3.59 4.04 4.04 0 0 0
22/04/2020
3.59
 10,100 3.82 3.82 3.52 0 0 0
21/04/2020
3.82
 50,000 4.42 4.42 3.82 0 0 0
20/04/2020
4.42
 0 4.27 4.42 4.42 0 0 0
17/04/2020
4.27
 700 4.34 5.54 4.27 0 0 0
16/04/2020
4.34
 200 4.57 5.54 4.34 0 0 0
15/04/2020
4.57
 200 5.54 5.54 4.57 0 0 0
14/04/2020
5.54
 300 5.61 5.61 4.79 0 0 0
13/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
10/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
09/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
08/04/2020
5.61
 0 5.61 5.61 5.61 0 0 0
07/04/2020
5.61
 100 5.16 5.61 5.61 0 0 0
06/04/2020
5.16
 100 4.71 5.16 5.16 0 0 0
03/04/2020
4.71
 100 4.27 4.71 4.71 0 0 0
01/04/2020
4.27
 100 3.74 4.27 4.27 0 0 0
31/03/2020
3.74
 7,600 4.27 4.71 3.67 0 0 0
30/03/2020
4.27
 200 5.01 5.01 4.27 0 0 0
27/03/2020
5.01
 100 4.79 5.01 5.01 0 0 0
26/03/2020
4.79
 200 4.79 4.79 4.12 0 0 0
25/03/2020
4.79
 100 4.34 4.79 4.79 0 0 0
24/03/2020
4.34
 100 3.82 4.34 4.34 0 0 0
23/03/2020
3.82
 10,200 4.49 4.71 3.82 0 0 0
20/03/2020
4.49
 100 4.12 4.49 4.49 0 0 0
19/03/2020
4.12
 0 4.04 4.12 4.12 0 0 0
18/03/2020
4.04
 23,500 4.71 4.71 4.04 0 0 0
17/03/2020
4.71
 100 4.27 4.71 4.71 0 0 0
16/03/2020
4.27
 0 3.74 4.27 4.27 0 0 0
13/03/2020
3.74
 6,100 4.34 4.34 3.74 0 0 0
12/03/2020
4.34
 14,600 3.74 4.64 4.27 0 0 0
11/03/2020
3.74
 11,100 4.34 4.34 3.74 0 0 0
10/03/2020
4.34
 14,200 5.09 5.09 4.34 0 0 0
09/03/2020
5.09
 100 4.57 5.09 5.09 0 0 0
06/03/2020
4.57
 4,400 4.12 4.64 4.49 0 0 0
05/03/2020
4.12
 2,100 3.97 4.49 4.04 0 0 0
04/03/2020
3.97
 3,500 3.67 4.19 3.97 0 0 0
03/03/2020
3.67
 100 3.67 3.67 3.67 0 0 0
02/03/2020
3.67
 1,500 3.67 3.67 3.67 0 0 0
28/02/2020
3.67
 500 3.59 3.67 3.67 0 0 0
27/02/2020
3.59
 0 3.59 3.59 3.59 0 0 0
26/02/2020
3.59
 0 3.59 3.59 3.59 0 0 0
25/02/2020
3.59
 0 3.52 3.59 3.59 0 0 0
24/02/2020
3.52
 200 3.67 3.67 3.52 0 0 0
21/02/2020
3.67
 0 3.67 3.67 3.67 0 0 0
20/02/2020
3.67
 0 3.67 3.67 3.67 0 0 0
19/02/2020
3.67
 0 3.67 3.67 3.67 0 0 0
18/02/2020
3.67
 0 3.67 3.67 3.67 0 0 0
17/02/2020
3.67
 400 3.67 3.67 3.67 0 0 0
14/02/2020
3.67
 100 3.67 3.67 3.67 0 0 0
13/02/2020
3.67
 200 3.59 4.42 3.67 0 0 0
12/02/2020
3.59
 300 4.04 4.57 3.59 0 0 0
11/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
10/02/2020
4.04
 100 3.67 4.04 4.04 0 0 0
07/02/2020
3.67
 2,000 3.82 3.82 3.67 0 0 0
06/02/2020
3.82
 2,300 4.49 4.49 3.82 0 0 0
05/02/2020
4.49
 100 4.19 4.49 4.49 0 0 0
04/02/2020
4.19
 0 4.64 4.19 4.19 0 0 0
03/02/2020
4.64
 1,200 4.71 5.24 4.04 0 0 0
31/01/2020
4.71
 100 4.19 4.71 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |