CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.70
0.10
(1.04%)
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
(2026-04-01) 		-0.40 -3.96% 122,900 0 0
9.60
11
9.70
2 tháng
(2026-03-02) 		-1.20 -11.01% 366,000 0 0
9.40
11
9.70
3 tháng
(2026-02-02) 		-1.60 -14.16% 475,800 0 0
9.40
11.30
9.70
6 tháng
(2025-11-03) 		-1.89 -16.29% 1,559,700 0 0
9.40
11.78
9.70
12 tháng
(2025-05-06) 		-1.50 -13.43% 8,836,500 -16,000 -0.2
9.40
15.61
9.70
24 tháng
(2024-05-13) 		-1.03 -9.56% 17,560,929 -14,900 -0.2
9.40
15.61
9.70
36 tháng
(2023-05-17) 		2.39 32.75% 33,513,187 -308,800 -2.7
7.13
17.38
9.70
60 tháng
(2021-05-27) 		-2.69 -21.68% 71,762,953 4,700 -0.1
6.34
29.16
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |