CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.10
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
(2026-07-01) 		-0.70 -7% 176,600 0 0
8.70
10
9.10
2 tháng
(2026-06-01) 		-0.20 -2.11% 248,900 0 0
8.70
10.50
9.10
3 tháng
(2026-05-04) 		-0.20 -2.11% 291,600 -2,600 0
8.70
10.50
9.10
6 tháng
(2026-02-02) 		-2 -17.70% 767,200 -2,600 0
8.70
11.30
9.10
12 tháng
(2025-08-05) 		-2.86 -23.53% 7,407,100 -2,600 0.0
8.70
15.61
9.10
24 tháng
(2024-08-12) 		-2.96 -24.13% 15,058,723 -18,900 -0.2
8.70
15.61
9.10
36 tháng
(2023-08-16) 		-3 -24.37% 30,769,853 -1,900 0.1
8.70
17.38
9.10
60 tháng
(2021-08-26) 		-2.54 -21.43% 67,839,746 2,100 -0.1
6.34
29.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2020
6.27
 5,200 6.43 6.51 6.27 0 0 0
14/12/2020
6.43
 4,900 6.43 6.43 6.27 0 0 0
11/12/2020
6.43
 200 6.51 6.51 6.43 0 0 0
10/12/2020
6.51
 100 5.96 6.51 6.51 0 0 0
09/12/2020
5.96
 8,500 5.88 5.96 5.88 0 0 0
08/12/2020
5.88
 1,200 6.27 6.27 5.88 0 0 0
07/12/2020
6.27
 100 5.72 6.27 6.27 0 0 0
04/12/2020
5.72
 0 5.72 5.72 5.72 0 0 0
03/12/2020
5.72
 0 5.72 5.72 5.72 0 0 0
02/12/2020
5.72
 1,100 6.04 6.04 5.72 0 0 0
01/12/2020
6.04
 69,600 5.64 6.04 5.96 0 0 0
30/11/2020
5.64
 1,000 5.64 5.64 5.64 0 0 0
27/11/2020
5.64
 3,300 5.64 5.64 5.64 0 0 0
26/11/2020
5.64
 26,000 5.64 5.64 5.57 0 0 0
25/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
24/11/2020
5.64
 100 5.33 5.64 5.64 0 0 0
23/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
20/11/2020
5.33
 1,100 5.33 5.33 5.33 0 0 0
19/11/2020
5.33
 1,200 5.64 5.64 5.33 0 0 0
18/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
17/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
13/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
12/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
11/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
10/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
09/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
06/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
05/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
04/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
03/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |