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)
16/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
13/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
12/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
11/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
10/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
09/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
06/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
05/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
04/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
03/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
02/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
30/10/2020
5.15
 100 4.65 5.15 5.15 0 0 0
29/10/2020
4.65
 4,000 5.00 5.00 4.65 0 0 0
28/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
27/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
26/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
23/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
22/10/2020
5.00
 0 5.08 5.00 5.00 0 0 0
21/10/2020
5.08
 7,000 5.00 5.08 5.00 0 0 0
20/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
19/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
16/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
15/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
14/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
13/10/2020
5.00
 0 5.00 5.00 5.00 0 0 0
12/10/2020
5.00
 1,000 5.00 5.00 5.00 0 0 0
09/10/2020
5.00
 4,500 4.86 5.00 5.00 0 0 0
08/10/2020
4.86
 1,800 5.22 5.22 4.86 0 0 0
07/10/2020
5.22
 100 4.43 5.22 5.22 0 0 0
06/10/2020
4.43
 2,200 4.93 4.93 4.43 0 0 0
05/10/2020
4.93
 0 4.93 4.93 4.93 0 0 0
02/10/2020
4.93
 100 4.86 4.93 4.93 0 0 0
01/10/2020
4.86
 1,600 4.86 4.86 4.29 0 0 0
30/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/09/2020
4.86
 1,000 4.93 4.93 4.86 0 0 0
28/09/2020
4.93
 0 4.93 4.93 4.93 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/09/2020
4.93
 800 4.58 4.93 4.93 0 0 0
24/09/2020
4.58
 1,000 4.64 4.64 4.58 0 0 0
23/09/2020
4.64
 9,200 4.58 4.64 4.51 0 0 0
22/09/2020
4.58
 1,520 4.58 4.58 4.58 0 0 0
21/09/2020
4.58
 4,700 5.03 5.03 4.45 0 0 0
18/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
17/09/2020
5.03
 9 5.03 5.03 5.03 0 0 0
16/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
14/09/2020
5.03
 110 4.71 5.03 5.03 0 0 0
11/09/2020
4.71
 2,110 4.97 5.29 4.71 0 0 0
10/09/2020
4.97
 500 4.97 4.97 4.97 0 0 0
09/09/2020
4.97
 100 4.64 4.97 4.97 0 0 0
08/09/2020
4.64
 10,600 4.97 4.97 4.64 0 0 0
07/09/2020
4.97
 400 4.71 4.97 4.97 0 0 0
04/09/2020
4.71
 22,000 4.84 4.84 4.71 0 0 0
03/09/2020
4.84
 6,000 4.64 4.84 4.71 0 0 0
01/09/2020
4.64
 1,000 4.71 4.71 4.64 0 0 0
31/08/2020
4.71
 6,300 4.71 4.71 4.58 0 0 0
28/08/2020
4.71
 2,010 4.71 4.71 4.64 0 0 0
27/08/2020
4.71
 31,001 4.71 4.77 4.71 0 0 0
26/08/2020
4.71
 5,500 4.77 4.77 4.71 0 0 0
25/08/2020
4.77
 20,700 4.51 4.84 4.64 0 0 0
24/08/2020
4.51
 2,500 4.90 4.90 4.51 0 0 0
21/08/2020
4.90
 8,760 4.90 4.90 4.31 0 0 0
20/08/2020
4.90
 100 4.45 4.90 4.90 0 0 0
19/08/2020
4.45
 26,000 4.71 4.71 4.45 0 0 0
18/08/2020
4.71
 0 4.71 4.71 4.71 0 0 0
17/08/2020
4.71
 100 4.25 4.71 4.71 0 0 0
14/08/2020
4.25
 15,000 4.31 4.31 4.25 0 0 0
13/08/2020
4.31
 2,500 4.58 4.58 4.25 0 0 0
12/08/2020
4.58
 0 4.58 4.58 4.58 0 0 0
11/08/2020
4.58
 300 4.45 4.64 4.58 0 0 0
10/08/2020
4.45
 1,500 4.25 4.84 4.45 0 0 0
07/08/2020
4.25
 2,400 4.71 4.71 4.25 0 0 0
06/08/2020
4.71
 0 4.71 4.71 4.71 0 0 0
05/08/2020
4.71
 0 4.71 4.71 4.71 0 0 0
04/08/2020
4.71
 100 4.58 4.71 4.71 0 0 0
03/08/2020
4.58
 0 4.58 4.58 4.58 0 0 0
31/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
30/07/2020
4.58
 200 4.18 4.58 4.58 0 0 0
29/07/2020
4.18
 9,900 4.90 4.90 4.18 0 0 0
28/07/2020
4.90
 100 4.38 4.90 4.90 0 0 0
27/07/2020
4.38
 1,200 4.71 4.71 3.73 0 0 0
24/07/2020
4.71
 6,700 4.38 4.71 4.38 0 0 0
23/07/2020
4.38
 8,200 4.38 4.38 4.38 0 0 0
22/07/2020
4.38
 13,600 4.31 4.38 4.38 0 0 0
21/07/2020
4.31
 3,600 4.25 4.31 4.31 0 0 0
20/07/2020
4.25
 7,300 4.12 4.25 4.18 0 0 0
17/07/2020
4.12
 1,000 4.12 4.12 4.12 0 0 0
16/07/2020
4.12
 100 4.71 4.71 4.12 0 0 0
15/07/2020
4.71
 1,000 4.31 4.71 4.71 0 0 0
14/07/2020
4.31
 0 4.31 4.31 4.31 0 0 0
13/07/2020
4.31
 100 5.03 5.03 4.31 0 0 0
10/07/2020
5.03
 0 5.56 5.03 5.03 0 0 0
09/07/2020
5.56
 800 4.90 5.56 4.90 0 0 0
08/07/2020
4.90
 200 4.97 4.97 4.90 0 0 0
07/07/2020
4.97
 200 5.10 5.10 4.38 0 0 0
06/07/2020
5.10
 0 5.10 5.10 5.10 0 0 0
03/07/2020
5.10
 100 4.58 5.10 5.10 0 0 0
02/07/2020
4.58
 100 5.36 5.36 4.58 0 0 0
01/07/2020
5.36
 0 5.23 5.36 5.36 0 0 0
30/06/2020
5.23
 11,100 4.77 5.43 5.23 0 0 0
29/06/2020
4.77
 0 4.77 4.77 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |