CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
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
(2026-05-18) 		-0.10 -1.05% 60,900 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 121,100 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-19) 		-1.10 -10.48% 246,300 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-19) 		-1.71 -15.38% 1,034,000 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,366,600 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-27) 		-4.10 -30.38% 15,246,432 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-03) 		1.38 17.21% 33,172,013 -247,100 -2.1
7.57
17.38
9.40
60 tháng
(2021-07-13) 		-0.40 -4.07% 69,579,921 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
11.11
 10,800 11.30 11.30 11.11 0 0 0
15/01/2026
11.40
 3,800 11.11 11.40 11.11 0 0 0
14/01/2026
11.49
 2,000 11.49 11.49 11.49 0 0 0
13/01/2026
11.30
 49,700 11.49 11.49 11.30 0 0 0
12/01/2026
11.30
 64,000 11.49 11.49 11.30 0 0 0
09/01/2026
11.01
 27,800 11.01 11.49 11.01 0 0 0
08/01/2026
11.01
 34,000 11.59 11.59 11.01 0 0 0
07/01/2026
11.01
 59,600 11.11 11.11 11.01 0 0 0
06/01/2026
11.11
 30,000 11.20 11.20 11.11 0 0 0
05/01/2026
11.11
 2,100 11.68 11.68 11.11 0 0 0
31/12/2025
11.20
 6,100 11.20 11.20 11.20 0 0 0
30/12/2025
11.20
 14,700 11.20 11.20 11.20 0 0 0
29/12/2025
11.20
 13,400 11.20 11.20 11.20 0 0 0
26/12/2025
11.20
 600 11.20 11.20 11.20 0 0 0
25/12/2025
11.20
 1,500 11.20 11.20 11.20 0 0 0
24/12/2025
11.30
 24,600 11.11 11.68 11.11 0 0 0
23/12/2025
11.11
 8,500 11.30 11.30 11.11 0 0 0
22/12/2025
11.20
 4,500 11.68 11.68 11.20 0 0 0
19/12/2025
11.11
 3,900 11.11 11.11 11.11 0 0 0
18/12/2025
11.40
 600 11.59 11.59 11.40 0 0 0
17/12/2025
11.20
 41,400 11.20 11.40 11.20 0 0 0
16/12/2025
11.49
 700 11.49 11.49 11.49 0 0 0
15/12/2025
11.59
 1,100 11.68 11.68 11.49 0 0 0
12/12/2025
11.49
 200 11.49 11.49 11.49 0 0 0
11/12/2025
11.68
 1,700 11.49 11.78 11.49 0 0 0
10/12/2025
11.49
 10,500 11.49 11.49 11.49 0 0 0
09/12/2025
11.49
 21,100 11.49 11.49 11.40 0 0 0
08/12/2025
11.49
 48,000 11.49 11.68 11.49 0 0 0
05/12/2025
11.49
 2,500 11.78 11.78 11.30 0 0 0
04/12/2025
11.49
 2,700 11.78 11.78 11.49 0 0 0
03/12/2025
11.30
 19,700 11.30 11.30 11.30 0 0 0
02/12/2025
11.30
 11,000 11.30 11.30 11.20 0 0 0
01/12/2025
11.40
 1,600 11.40 11.59 11.40 0 0 0
28/11/2025
11.30
 2,300 11.49 11.49 11.30 0 0 0
27/11/2025
11.30
 72,100 11.97 11.97 11.30 0 0 0
26/11/2025
11.30
 83,200 11.30 11.49 11.30 0 0 0
25/11/2025
11.49
 3,800 11.49 11.49 11.49 0 0 0
24/11/2025
11.68
 7,500 11.49 11.68 11.49 0 0 0
21/11/2025
11.59
 14,200 11.49 11.68 11.40 0 0 0
20/11/2025
11.49
 4,100 11.30 11.49 11.20 0 0 0
19/11/2025
11.68
 300 11.49 11.68 11.49 0 0 0
18/11/2025
11.49
 400 11.78 11.78 11.49 0 0 0
17/11/2025
11.78
 4,100 11.40 11.78 11.40 0 0 0
14/11/2025
11.40
 6,900 11.49 11.49 11.30 0 0 0
13/11/2025
11.30
 33,400 11.49 11.68 11.30 0 0 0
12/11/2025
11.49
 22,500 11.49 11.49 11.49 0 0 0
11/11/2025
11.49
 7,100 11.49 11.49 11.49 0 0 0
10/11/2025
11.40
 6,900 11.49 11.49 11.40 0 0 0
07/11/2025
11.40
 23,000 11.49 11.59 11.40 0 0 0
06/11/2025
11.49
 18,000 11.49 11.49 11.49 0 0 0
05/11/2025
11.49
 5,000 11.78 11.78 11.49 0 0 0
04/11/2025
11.59
 79,000 11.49 11.68 11.40 0 0 0
03/11/2025
11.59
 61,800 11.68 11.68 11.49 0 0 0
31/10/2025
11.59
 115,700 11.40 11.97 11.40 0 0 0
30/10/2025
11.40
 57,300 11.11 11.40 10.92 0 0 0
29/10/2025
11.11
 149,400 11.49 11.78 10.92 0 0 0
28/10/2025
11.30
 54,300 11.20 11.68 11.01 0 0 0
27/10/2025
11.30
 158,400 11.97 11.97 11.30 0 0 0
24/10/2025
11.87
 23,400 12.07 12.93 11.78 0 0 0
23/10/2025
12.07
 28,900 11.97 12.26 11.78 0 0 0
22/10/2025
11.97
 171,500 12.26 12.45 11.78 0 0 0
21/10/2025
12.35
 332,600 13.41 13.79 12.07 0 1,300 -0.0
20/10/2025
13.79
 209,000 14.46 14.46 12.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |