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)
24/04/2020
3.73
 300 3.87 3.87 3.66 0 0 0
23/04/2020
3.87
 100 3.44 3.87 3.87 0 0 0
22/04/2020
3.44
 10,100 3.66 3.66 3.37 0 0 0
21/04/2020
3.66
 50,000 4.23 4.23 3.66 0 0 0
20/04/2020
4.23
 0 4.09 4.23 4.23 0 0 0
17/04/2020
4.09
 700 4.16 5.30 4.09 0 0 0
16/04/2020
4.16
 200 4.37 5.30 4.16 0 0 0
15/04/2020
4.37
 200 5.30 5.30 4.37 0 0 0
14/04/2020
5.30
 300 5.38 5.38 4.59 0 0 0
13/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
10/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
09/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
08/04/2020
5.38
 0 5.38 5.38 5.38 0 0 0
07/04/2020
5.38
 100 4.95 5.38 5.38 0 0 0
06/04/2020
4.95
 100 4.52 4.95 4.95 0 0 0
03/04/2020
4.52
 100 4.09 4.52 4.52 0 0 0
01/04/2020
4.09
 100 3.58 4.09 4.09 0 0 0
31/03/2020
3.58
 7,600 4.09 4.52 3.51 0 0 0
30/03/2020
4.09
 200 4.80 4.80 4.09 0 0 0
27/03/2020
4.80
 100 4.59 4.80 4.80 0 0 0
26/03/2020
4.59
 200 4.59 4.59 3.94 0 0 0
25/03/2020
4.59
 100 4.16 4.59 4.59 0 0 0
24/03/2020
4.16
 100 3.66 4.16 4.16 0 0 0
23/03/2020
3.66
 10,200 4.30 4.52 3.66 0 0 0
20/03/2020
4.30
 100 3.94 4.30 4.30 0 0 0
19/03/2020
3.94
 0 3.87 3.94 3.94 0 0 0
18/03/2020
3.87
 23,500 4.52 4.52 3.87 0 0 0
17/03/2020
4.52
 100 4.09 4.52 4.52 0 0 0
16/03/2020
4.09
 0 3.58 4.09 4.09 0 0 0
13/03/2020
3.58
 6,100 4.16 4.16 3.58 0 0 0
12/03/2020
4.16
 14,600 3.58 4.44 4.09 0 0 0
11/03/2020
3.58
 11,100 4.16 4.16 3.58 0 0 0
10/03/2020
4.16
 14,200 4.87 4.87 4.16 0 0 0
09/03/2020
4.87
 100 4.37 4.87 4.87 0 0 0
06/03/2020
4.37
 4,400 3.94 4.44 4.30 0 0 0
05/03/2020
3.94
 2,100 3.80 4.30 3.87 0 0 0
04/03/2020
3.80
 3,500 3.51 4.01 3.80 0 0 0
03/03/2020
3.51
 100 3.51 3.51 3.51 0 0 0
02/03/2020
3.51
 1,500 3.51 3.51 3.51 0 0 0
28/02/2020
3.51
 500 3.44 3.51 3.51 0 0 0
27/02/2020
3.44
 0 3.44 3.44 3.44 0 0 0
26/02/2020
3.44
 0 3.44 3.44 3.44 0 0 0
25/02/2020
3.44
 0 3.37 3.44 3.44 0 0 0
24/02/2020
3.37
 200 3.51 3.51 3.37 0 0 0
21/02/2020
3.51
 0 3.51 3.51 3.51 0 0 0
20/02/2020
3.51
 0 3.51 3.51 3.51 0 0 0
19/02/2020
3.51
 0 3.51 3.51 3.51 0 0 0
18/02/2020
3.51
 0 3.51 3.51 3.51 0 0 0
17/02/2020
3.51
 400 3.51 3.51 3.51 0 0 0
14/02/2020
3.51
 100 3.51 3.51 3.51 0 0 0
13/02/2020
3.51
 200 3.44 4.23 3.51 0 0 0
12/02/2020
3.44
 300 3.87 4.37 3.44 0 0 0
11/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
10/02/2020
3.87
 100 3.51 3.87 3.87 0 0 0
07/02/2020
3.51
 2,000 3.66 3.66 3.51 0 0 0
06/02/2020
3.66
 2,300 4.30 4.30 3.66 0 0 0
05/02/2020
4.30
 100 4.01 4.30 4.30 0 0 0
04/02/2020
4.01
 0 4.44 4.01 4.01 0 0 0
03/02/2020
4.44
 1,200 4.52 5.02 3.87 0 0 0
31/01/2020
4.52
 100 4.01 4.52 4.52 0 0 0
30/01/2020
4.01
 0 4.01 4.01 4.01 0 0 0
22/01/2020
4.01
 100 3.51 4.01 4.01 0 0 0
21/01/2020
3.51
 0 3.51 3.51 3.51 0 0 0
20/01/2020
3.51
 0 3.51 3.51 3.51 0 0 0
17/01/2020
3.51
 1,800 3.58 4.01 3.44 0 0 0
16/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
15/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
14/01/2020
3.58
 0 3.58 3.58 3.58 0 0 0
13/01/2020
3.58
 100 3.44 3.58 3.58 0 0 0
10/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
09/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
08/01/2020
3.44
 200 3.51 3.51 3.44 0 0 0
07/01/2020
3.51
 0 3.44 3.51 3.51 0 0 0
06/01/2020
3.44
 4,200 3.51 3.51 3.44 0 0 0
03/01/2020
3.51
 0 3.51 3.51 3.51 0 0 0
02/01/2020
3.51
 2,000 3.51 3.51 3.51 0 0 0
31/12/2019
3.51
 100 3.51 3.51 3.51 0 0 0
30/12/2019
3.51
 2,900 3.51 3.51 3.44 0 0 0
27/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
26/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
25/12/2019
3.51
 8,500 3.51 3.51 3.51 0 0 0
24/12/2019
3.51
 2,600 3.58 3.58 3.51 0 0 0
23/12/2019
3.58
 0 3.58 3.58 3.58 0 0 0
20/12/2019
3.58
 0 3.58 3.58 3.58 0 0 0
19/12/2019
3.58
 500 3.51 3.58 3.58 0 0 0
18/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
17/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
16/12/2019
3.51
 2,100 3.80 3.80 3.51 0 0 0
13/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
12/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
11/12/2019
3.80
 100 3.51 3.80 3.80 0 0 0
10/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
09/12/2019
3.51
 2,700 3.80 3.80 3.51 0 0 0
06/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
05/12/2019
3.80
 2,100 3.51 3.80 3.80 0 0 0
04/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
03/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
02/12/2019
3.51
 0 3.51 3.51 3.51 0 0 0
29/11/2019
3.51
 0 3.51 3.51 3.51 0 0 0
28/11/2019
3.51
 51,500 3.51 3.51 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |