CTCP Đầu tư và Xây dựng HUD4 (hu4)

12
-0.10
(-0.83%)
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
(2025-11-04) 		-0.30 -2.48% 426,100 0 0
11.80
12.30
12
2 tháng
(2025-10-06) 		-3.90 -24.84% 2,644,400 -500 -0.0
11.60
15.70
12
3 tháng
(2025-09-05) 		-2.40 -16.90% 4,729,700 0 0.0
11.60
16.30
12
6 tháng
(2025-06-09) 		-0.10 -0.84% 7,406,600 0 0.0
11.40
16.30
12
12 tháng
(2024-12-09) 		0.80 7.27% 12,457,003 -15,000 -0.2
10.90
16.30
12
24 tháng
(2023-12-15) 		-0.70 -5.60% 19,239,853 -11,600 -0.1
10.60
16.30
12
36 tháng
(2022-12-20) 		3.89 49.18% 33,657,571 -427,200 -3.6
6.98
18.15
12
60 tháng
(2020-12-30) 		4.43 60.17% 82,422,952 5,300 -0.0
6.62
30.45
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
11.50
 27,900 11.50 11.50 11.40 0 0 0
14/07/2025
11.50
 26,200 11.50 11.50 11.50 0 0 0
11/07/2025
11.50
 40,200 11.70 11.90 11.50 0 0 0
10/07/2025
11.60
 18,600 11.70 11.90 11.60 0 0 0
09/07/2025
11.70
 7,300 12 12 11.70 0 0 0
08/07/2025
11.60
 46,900 11.50 12.20 11.50 0 0 0
07/07/2025
11.60
 10,400 11.60 11.80 11.50 0 0 0
04/07/2025
11.40
 13,900 11.60 11.60 11.40 0 0 0
03/07/2025
11.50
 10,800 11.30 11.50 11.30 0 0 0
02/07/2025
11.60
 5,000 11.50 11.60 11.50 0 0 0
01/07/2025
11.50
 8,000 11.60 11.60 11.50 0 0 0
30/06/2025
11.40
 34,000 11.40 11.50 11.30 0 0 0
27/06/2025
11.50
 6,300 11.50 11.60 11.40 0 0 0
26/06/2025
11.50
 11,400 11.40 11.50 11.40 0 0 0
25/06/2025
11.50
 10,500 11.80 11.80 11.30 0 0 0
24/06/2025
11.40
 8,600 11.70 11.80 11.40 0 0 0
23/06/2025
11.40
 23,700 11.60 11.60 11.40 0 0 0
20/06/2025
11.70
 30,000 11.70 11.70 11.50 0 0 0
19/06/2025
11.50
 18,400 11.70 11.80 11.50 0 0 0
18/06/2025
11.70
 800 11.50 11.70 11.50 0 0 0
17/06/2025
11.50
 8,400 11.50 11.80 11.50 0 0 0
16/06/2025
11.50
 28,400 11.50 11.60 11.40 0 0 0
13/06/2025
11.80
 48,900 11.50 11.80 11.30 0 0 0
12/06/2025
11.70
 31,500 11.70 11.70 11.50 0 0 0
11/06/2025
11.60
 8,300 11.80 11.80 11.50 0 0 0
10/06/2025
11.90
 16,100 11.90 11.90 11.60 0 0 0
09/06/2025
11.90
 13,700 12 12 11.80 0 0 0
06/06/2025
12
 14,400 12.30 12.30 11.90 0 0 0
05/06/2025
11.90
 56,400 12.50 12.50 11.90 0 0 0
04/06/2025
12.40
 1,500 12.40 12.40 12.40 0 0 0
03/06/2025
12.50
 11,800 12.50 12.60 12.50 0 0 0
02/06/2025
12.10
 7,500 12.50 12.50 12.10 0 0 0
30/05/2025
12.20
 9,600 12 12.20 12 0 0 0
29/05/2025
12.10
 13,500 12 12.10 12 0 0 0
28/05/2025
12.20
 12,800 12.40 12.40 12 0 0 0
27/05/2025
12.30
 26,200 12.30 12.30 11.80 0 0 0
26/05/2025
12
 4,300 12 12.30 11.90 0 0 0
23/05/2025
12.30
 100 12.30 12.30 12.30 0 0 0
22/05/2025
12
 4,900 12 12.30 12 0 0 0
21/05/2025
12.30
 36,600 12.30 12.30 11.90 0 16,000 -0.2
20/05/2025
12.30
 6,000 12.70 12.70 12.30 0 0 0
19/05/2025
12.50
 52,200 11.90 12.70 11.80 0 0 0
16/05/2025
11.80
 13,900 11.80 11.90 11.60 0 0 0
15/05/2025
11.60
 7,600 11.50 11.70 11.50 0 0 0
14/05/2025
11.50
 7,500 11.90 11.90 11.50 0 0 0
13/05/2025
11.80
 39,400 11.90 11.90 11.40 0 0 0
12/05/2025
11.70
 6,900 11.50 11.70 11.50 0 0 0
09/05/2025
11.80
 1,800 11.80 11.80 11.80 0 0 0
08/05/2025
11.90
 100 11.90 11.90 11.90 0 0 0
07/05/2025
11.70
 17,100 11.60 11.80 11.50 0 0 0
06/05/2025
11.70
 6,000 11.90 11.90 11.70 0 0 0
05/05/2025
11.60
 5,000 11.50 11.60 11.40 0 0 0
29/04/2025
11.50
 10,600 11.20 11.50 11.20 0 0 0
28/04/2025
11.30
 7,000 11.50 11.50 11 0 0 0
25/04/2025
11.40
 5,000 11.20 11.40 11.20 0 0 0
24/04/2025
11.40
 2,900 11.40 11.40 11.30 0 0 0
23/04/2025
11.20
 28,500 11.60 11.60 11 0 0 0
22/04/2025
11.40
 33,200 11.70 11.80 11.10 0 0 0
21/04/2025
11.50
 60,500 11.80 11.80 11.50 0 0 0
18/04/2025
12
 7,200 12.40 12.40 11.80 0 0 0
17/04/2025
12.20
 22,000 12.20 12.30 11.50 0 0 0
16/04/2025
12.30
 6,700 12.50 12.50 12.10 0 0 0
15/04/2025
12.40
 20,000 12.70 12.70 12 0 0 0
14/04/2025
12.80
 23,000 12.70 13.40 12.40 0 0 0
11/04/2025
12.70
 41,200 12.80 12.80 12.20 0 0 0
10/04/2025
12.80
 233,500 12.80 12.80 12.50 0 0 0
09/04/2025
10.90
 50,700 11.50 11.50 10.90 0 0 0
08/04/2025
11
 46,500 12.80 12.80 11 0 0 0
04/04/2025
12.30
 130,300 11 12.50 11 0 0 0
03/04/2025
12.40
 123,100 13.70 13.70 12.20 0 0 0
02/04/2025
13.70
 24,000 13.70 14 13.50 0 0 0
01/04/2025
13.70
 2,900 13.70 13.70 13.20 0 0 0
31/03/2025
13.40
 34,100 13.80 13.90 13.40 0 0 0
28/03/2025
13.70
 49,300 13.80 13.80 13.50 0 0 0
27/03/2025
13.90
 24,700 13.90 14 13.60 0 0 0
26/03/2025
13.80
 32,900 14.40 14.40 13.80 0 0 0
25/03/2025
14
 23,500 14.10 14.30 14 0 0 0
24/03/2025
14.10
 64,200 14.60 14.60 14 0 0 0
21/03/2025
14.40
 20,300 14.90 14.90 14.40 0 0 0
20/03/2025
14.60
 13,400 14.60 14.60 14.40 0 0 0
19/03/2025
14.60
 13,300 14.80 14.80 14.50 0 0 0
18/03/2025
14.60
 19,500 14.70 14.90 14.50 0 0 0
17/03/2025
14.70
 30,900 14.70 14.70 14.30 0 0 0
14/03/2025
14.50
 60,200 14.10 14.70 14.10 0 0 0
13/03/2025
14.20
 80,100 14.60 14.60 14.20 0 0 0
12/03/2025
14.30
 89,300 15 15 14.30 0 0 0
11/03/2025
14.80
 104,800 14.50 14.90 14.20 0 0 0
10/03/2025
14.50
 59,600 15.30 15.30 14.50 0 0 0
07/03/2025
14.80
 101,500 15.50 15.50 14.80 0 0 0
06/03/2025
15.20
 255,500 15 15.90 14.90 0 0 0
05/03/2025
14.60
 147,700 14.70 15 14.50 1,000 0 0.0
04/03/2025
14.50
 52,600 14.40 14.60 14.20 0 0 0
03/03/2025
14.50
 33,700 14.80 14.80 14.50 0 0 0
28/02/2025
14.60
 158,800 14.40 15 14.30 0 0 0
27/02/2025
14.30
 109,400 14.20 14.40 13.90 0 0 0
26/02/2025
14.10
 51,500 14.30 14.30 13.90 0 0 0
25/02/2025
14.20
 97,800 14.60 14.60 14 0 0 0
24/02/2025
14.60
 139,400 14.40 14.60 14 0 0 0
21/02/2025
14.30
 263,500 13.70 14.60 13.70 0 0 0
20/02/2025
13.60
 87,700 13.50 13.80 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |