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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |