CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.50
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
(2026-02-23) 		-0.50 -4.55% 243,400 0 0
9.40
11.10
10.50
2 tháng
(2026-01-16) 		-0.61 -5.48% 432,900 0 0
9.40
11.50
10.50
3 tháng
(2025-12-17) 		-0.70 -6.29% 825,700 0 0
9.40
11.50
10.50
6 tháng
(2025-09-18) 		-3.48 -24.90% 5,022,500 -1,000 -0.0
9.40
15.61
10.50
12 tháng
(2025-03-24) 		-3 -22.24% 9,791,400 -16,000 -0.2
9.40
15.61
10.50
24 tháng
(2024-03-27) 		-1.57 -12.98% 17,972,903 -13,500 -0.2
9.40
15.61
10.50
36 tháng
(2023-04-03) 		3.37 47.29% 33,815,524 -308,800 -2.7
6.77
17.38
10.50
60 tháng
(2021-04-12) 		-7.14 -40.47% 74,048,136 4,700 -0.1
6.34
29.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
14.75
 73,300 14.94 14.94 14.36 0 0 0
16/10/2025
15.03
 34,900 14.75 15.03 14.75 1,300 0 0.0
15/10/2025
14.75
 138,400 14.36 15.13 14.36 0 0 0
14/10/2025
14.27
 133,500 14.08 14.27 13.79 0 0 0
13/10/2025
14.27
 104,100 14.36 14.36 13.89 0 0 0
10/10/2025
14.65
 32,900 14.46 14.84 14.46 0 0 0
09/10/2025
14.65
 17,800 14.46 14.65 14.36 0 0 0
08/10/2025
14.65
 87,400 14.65 14.75 14.36 0 0 0
07/10/2025
14.65
 167,600 14.75 14.84 14.46 0 500 -0.0
06/10/2025
15.03
 66,100 14.84 15.51 14.75 0 0 0
03/10/2025
15.32
 78,200 15.32 15.80 15.13 0 0 0
02/10/2025
15.61
 234,400 14.75 15.80 14.65 0 0 0
01/10/2025
14.84
 159,000 14.56 15.32 14.56 0 500 -0.0
30/09/2025
15.03
 123,100 15.23 15.51 14.84 0 0 0
29/09/2025
15.23
 257,100 14.36 15.42 14.36 0 0 0
26/09/2025
14.46
 50,100 14.36 14.56 14.27 0 0 0
25/09/2025
14.36
 59,300 14.36 14.56 14.17 0 0 0
24/09/2025
14.36
 17,300 14.17 14.56 14.17 0 0 0
23/09/2025
14.36
 279,800 13.89 14.75 13.89 0 0 0
22/09/2025
13.89
 128,200 13.79 13.98 13.60 0 0 0
19/09/2025
14.17
 24,500 13.79 14.17 13.79 0 0 0
18/09/2025
13.98
 52,900 14.08 14.27 13.79 0 0 0
17/09/2025
13.98
 194,800 13.41 14.27 13.41 1,000 0 0.0
16/09/2025
13.69
 110,300 13.41 14.08 13.41 0 0 0
15/09/2025
13.22
 12,900 13.41 13.41 13.22 0 0 0
12/09/2025
13.41
 61,900 13.50 13.50 13.22 0 0 0
11/09/2025
13.41
 53,700 13.12 13.41 13.02 0 0 0
10/09/2025
13.22
 5,500 13.22 13.22 13.22 0 0 0
09/09/2025
13.22
 25,200 13.22 13.22 13.12 0 0 0
08/09/2025
13.41
 60,900 13.41 13.69 13.12 0 0 0
05/09/2025
13.60
 96,200 13.41 13.69 13.41 0 0 0
04/09/2025
13.60
 91,400 13.50 13.79 13.31 0 0 0
03/09/2025
13.79
 49,300 12.83 13.79 12.83 0 0 0
29/08/2025
13.22
 11,900 12.93 13.22 12.74 0 0 0
28/08/2025
12.93
 14,100 13.02 13.22 12.93 0 0 0
27/08/2025
12.93
 12,900 12.93 13.02 12.83 0 0 0
26/08/2025
13.12
 56,300 11.30 13.12 11.30 0 0 0
25/08/2025
13.02
 38,000 13.12 13.12 12.74 0 0 0
22/08/2025
13.22
 114,900 13.50 13.69 12.93 0 0 0
21/08/2025
13.69
 38,500 13.50 13.69 13.41 0 0 0
20/08/2025
13.69
 68,500 14.17 14.17 13.41 0 0 0
19/08/2025
13.89
 125,600 13.69 14.08 13.69 0 0 0
18/08/2025
13.69
 90,600 13.31 13.69 13.02 0 0 0
15/08/2025
13.31
 62,000 13.41 13.60 13.22 0 0 0
14/08/2025
13.69
 152,900 13.02 13.98 12.74 0 0 0
13/08/2025
12.64
 69,000 12.35 12.64 12.35 0 0 0
12/08/2025
12.35
 26,800 12.74 12.74 12.26 0 0 0
11/08/2025
12.35
 16,000 12.45 12.64 12.26 0 0 0
08/08/2025
12.45
 45,900 12.45 12.45 12.07 0 0 0
07/08/2025
12.26
 51,300 12.64 12.64 12.16 0 0 0
06/08/2025
12.54
 91,700 12.16 12.83 12.16 0 0 0
05/08/2025
12.16
 86,600 11.97 12.26 11.87 0 0 0
04/08/2025
11.97
 29,500 11.68 11.97 11.68 0 0 0
01/08/2025
11.87
 64,900 11.87 11.87 11.68 0 0 0
31/07/2025
11.97
 71,200 11.78 12.07 11.68 0 0 0
30/07/2025
11.68
 11,000 11.49 11.68 11.49 0 0 0
29/07/2025
11.49
 93,400 11.97 12.16 11.49 0 0 0
28/07/2025
11.97
 132,200 11.59 12.07 11.49 0 0 0
25/07/2025
11.40
 55,900 11.59 11.68 11.30 0 0 0
24/07/2025
11.40
 33,700 11.49 11.49 11.30 0 0 0
23/07/2025
11.59
 31,100 11.78 11.78 11.49 0 0 0
22/07/2025
11.68
 29,000 11.68 11.68 11.59 0 0 0
21/07/2025
11.78
 73,500 12.54 12.93 11.68 0 0 0
18/07/2025
11.87
 95,700 11.59 11.87 11.49 0 0 0
17/07/2025
11.40
 118,800 11.59 12.45 11.11 0 0 0
16/07/2025
11.01
 8,600 10.82 11.01 10.82 0 0 0
15/07/2025
11.01
 27,900 11.01 11.01 10.92 0 0 0
14/07/2025
11.01
 26,200 11.01 11.01 11.01 0 0 0
11/07/2025
11.01
 40,200 11.20 11.40 11.01 0 0 0
10/07/2025
11.11
 18,600 11.20 11.40 11.11 0 0 0
09/07/2025
11.20
 7,300 11.49 11.49 11.20 0 0 0
08/07/2025
11.11
 46,900 11.01 11.68 11.01 0 0 0
07/07/2025
11.11
 10,400 11.11 11.30 11.01 0 0 0
04/07/2025
10.92
 13,900 11.11 11.11 10.92 0 0 0
03/07/2025
11.01
 10,800 10.82 11.01 10.82 0 0 0
02/07/2025
11.11
 5,000 11.01 11.11 11.01 0 0 0
01/07/2025
11.01
 8,000 11.11 11.11 11.01 0 0 0
30/06/2025
10.92
 34,000 10.92 11.01 10.82 0 0 0
27/06/2025
11.01
 6,300 11.01 11.11 10.92 0 0 0
26/06/2025
11.01
 11,400 10.92 11.01 10.92 0 0 0
25/06/2025
11.01
 10,500 11.30 11.30 10.82 0 0 0
24/06/2025
10.92
 8,600 11.20 11.30 10.92 0 0 0
23/06/2025
10.92
 23,700 11.11 11.11 10.92 0 0 0
20/06/2025
11.20
 30,000 11.20 11.20 11.01 0 0 0
19/06/2025
11.01
 18,400 11.20 11.30 11.01 0 0 0
18/06/2025
11.20
 800 11.01 11.20 11.01 0 0 0
17/06/2025
11.01
 8,400 11.01 11.30 11.01 0 0 0
16/06/2025
11.01
 28,400 11.01 11.11 10.92 0 0 0
13/06/2025
11.30
 48,900 11.01 11.30 10.82 0 0 0
12/06/2025
11.20
 31,500 11.20 11.20 11.01 0 0 0
11/06/2025
11.11
 8,300 11.30 11.30 11.01 0 0 0
10/06/2025
11.40
 16,100 11.40 11.40 11.11 0 0 0
09/06/2025
11.40
 13,700 11.49 11.49 11.30 0 0 0
06/06/2025
11.49
 14,400 11.78 11.78 11.40 0 0 0
05/06/2025
11.40
 56,400 11.97 11.97 11.40 0 0 0
04/06/2025
11.87
 1,500 11.87 11.87 11.87 0 0 0
03/06/2025
11.97
 11,800 11.97 12.07 11.97 0 0 0
02/06/2025
11.59
 7,500 11.97 11.97 11.59 0 0 0
30/05/2025
11.68
 9,600 11.49 11.68 11.49 0 0 0
29/05/2025
11.59
 13,500 11.49 11.59 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |