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)
26/06/2020
4.77
 100 4.71 4.77 4.77 0 0 0
25/06/2020
4.71
 3,600 4.51 4.71 4.58 0 0 0
24/06/2020
4.51
 2,300 4.71 4.71 4.25 0 0 0
23/06/2020
4.71
 26,300 4.25 4.71 4.12 0 0 0
22/06/2020
4.25
 2,700 3.92 4.38 3.92 0 0 0
19/06/2020
3.92
 2,900 3.60 3.92 3.73 0 0 0
18/06/2020
3.60
 200 3.92 3.92 3.33 0 0 0
17/06/2020
3.92
 100 3.73 3.92 3.92 0 0 0
16/06/2020
3.73
 1,200 3.66 3.73 3.66 0 0 0
15/06/2020
3.66
 14,800 3.20 3.66 3.60 0 0 0
12/06/2020
3.20
 100 3.66 3.66 3.20 0 0 0
11/06/2020
3.66
 17,500 3.66 3.66 3.66 0 0 0
10/06/2020
3.66
 8,410 3.20 3.66 3.53 0 0 0
09/06/2020
3.20
 100 3.66 3.66 3.20 0 0 0
08/06/2020
3.66
 500 3.66 3.66 3.66 0 0 0
05/06/2020
3.66
 0 3.66 3.66 3.66 0 0 0
04/06/2020
3.66
 11,500 3.66 3.66 3.66 0 0 0
03/06/2020
3.66
 13,000 3.66 3.73 3.66 0 0 0
02/06/2020
3.66
 12,300 3.46 3.66 3.53 0 0 0
01/06/2020
3.46
 2,500 3.53 3.53 3.46 0 0 0
29/05/2020
3.53
 1,500 3.40 3.53 3.46 0 0 0
28/05/2020
3.40
 1,200 3.33 3.60 3.40 0 0 0
27/05/2020
3.33
 500 3.53 3.53 3.27 0 0 0
26/05/2020
3.53
 1,600 3.33 3.73 3.33 0 0 0
25/05/2020
3.33
 100 3.60 3.60 3.33 0 0 0
22/05/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/05/2020
3.60
 8,510 3.66 3.66 3.20 0 0 0
20/05/2020
3.66
 100 3.27 3.66 3.66 0 0 0
19/05/2020
3.27
 8,100 2.88 3.27 3.14 0 0 0
18/05/2020
2.88
 100 3.33 3.33 2.88 0 0 0
15/05/2020
3.33
 0 3.33 3.33 3.33 0 0 0
14/05/2020
3.33
 0 3.33 3.33 3.33 0 0 0
13/05/2020
3.33
 1,600 3.79 3.79 3.27 0 0 0
12/05/2020
3.79
 0 3.79 3.79 3.79 0 0 0
11/05/2020
3.79
 1,300 3.33 3.79 3.79 0 0 0
08/05/2020
3.33
 0 3.40 3.33 3.33 0 0 0
07/05/2020
3.40
 2,100 3.14 3.40 3.33 0 0 0
06/05/2020
3.14
 400 3.20 3.20 3.14 0 0 0
05/05/2020
3.20
 0 3.20 3.20 3.20 0 0 0
04/05/2020
3.20
 0 3.20 3.20 3.20 0 0 0
29/04/2020
3.20
 9,500 3.40 3.40 3.07 0 0 0
28/04/2020
3.40
 0 3.40 3.40 3.40 0 0 0
27/04/2020
3.40
 0 3.40 3.40 3.40 0 0 0
24/04/2020
3.40
 300 3.53 3.53 3.33 0 0 0
23/04/2020
3.53
 100 3.14 3.53 3.53 0 0 0
22/04/2020
3.14
 10,100 3.33 3.33 3.07 0 0 0
21/04/2020
3.33
 50,000 3.86 3.86 3.33 0 0 0
20/04/2020
3.86
 0 3.73 3.86 3.86 0 0 0
17/04/2020
3.73
 700 3.79 4.84 3.73 0 0 0
16/04/2020
3.79
 200 3.99 4.84 3.79 0 0 0
15/04/2020
3.99
 200 4.84 4.84 3.99 0 0 0
14/04/2020
4.84
 300 4.90 4.90 4.18 0 0 0
13/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
10/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
09/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
08/04/2020
4.90
 0 4.90 4.90 4.90 0 0 0
07/04/2020
4.90
 100 4.51 4.90 4.90 0 0 0
06/04/2020
4.51
 100 4.12 4.51 4.51 0 0 0
03/04/2020
4.12
 100 3.73 4.12 4.12 0 0 0
01/04/2020
3.73
 100 3.27 3.73 3.73 0 0 0
31/03/2020
3.27
 7,600 3.73 4.12 3.20 0 0 0
30/03/2020
3.73
 200 4.38 4.38 3.73 0 0 0
27/03/2020
4.38
 100 4.18 4.38 4.38 0 0 0
26/03/2020
4.18
 200 4.18 4.18 3.60 0 0 0
25/03/2020
4.18
 100 3.79 4.18 4.18 0 0 0
24/03/2020
3.79
 100 3.33 3.79 3.79 0 0 0
23/03/2020
3.33
 10,200 3.92 4.12 3.33 0 0 0
20/03/2020
3.92
 100 3.60 3.92 3.92 0 0 0
19/03/2020
3.60
 0 3.53 3.60 3.60 0 0 0
18/03/2020
3.53
 23,500 4.12 4.12 3.53 0 0 0
17/03/2020
4.12
 100 3.73 4.12 4.12 0 0 0
16/03/2020
3.73
 0 3.27 3.73 3.73 0 0 0
13/03/2020
3.27
 6,100 3.79 3.79 3.27 0 0 0
12/03/2020
3.79
 14,600 3.27 4.05 3.73 0 0 0
11/03/2020
3.27
 11,100 3.79 3.79 3.27 0 0 0
10/03/2020
3.79
 14,200 4.45 4.45 3.79 0 0 0
09/03/2020
4.45
 100 3.99 4.45 4.45 0 0 0
06/03/2020
3.99
 4,400 3.60 4.05 3.92 0 0 0
05/03/2020
3.60
 2,100 3.46 3.92 3.53 0 0 0
04/03/2020
3.46
 3,500 3.20 3.66 3.46 0 0 0
03/03/2020
3.20
 100 3.20 3.20 3.20 0 0 0
02/03/2020
3.20
 1,500 3.20 3.20 3.20 0 0 0
28/02/2020
3.20
 500 3.14 3.20 3.20 0 0 0
27/02/2020
3.14
 0 3.14 3.14 3.14 0 0 0
26/02/2020
3.14
 0 3.14 3.14 3.14 0 0 0
25/02/2020
3.14
 0 3.07 3.14 3.14 0 0 0
24/02/2020
3.07
 200 3.20 3.20 3.07 0 0 0
21/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
20/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
19/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
18/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
17/02/2020
3.20
 400 3.20 3.20 3.20 0 0 0
14/02/2020
3.20
 100 3.20 3.20 3.20 0 0 0
13/02/2020
3.20
 200 3.14 3.86 3.20 0 0 0
12/02/2020
3.14
 300 3.53 3.99 3.14 0 0 0
11/02/2020
3.53
 0 3.53 3.53 3.53 0 0 0
10/02/2020
3.53
 100 3.20 3.53 3.53 0 0 0
07/02/2020
3.20
 2,000 3.33 3.33 3.20 0 0 0
06/02/2020
3.33
 2,300 3.92 3.92 3.33 0 0 0
05/02/2020
3.92
 100 3.66 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |