CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.10
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
(2026-07-01) 		-0.70 -7% 176,600 0 0
8.70
10
9.10
2 tháng
(2026-06-01) 		-0.20 -2.11% 248,900 0 0
8.70
10.50
9.10
3 tháng
(2026-05-04) 		-0.20 -2.11% 291,600 -2,600 0
8.70
10.50
9.10
6 tháng
(2026-02-02) 		-2 -17.70% 767,200 -2,600 0
8.70
11.30
9.10
12 tháng
(2025-08-05) 		-2.86 -23.53% 7,407,100 -2,600 0.0
8.70
15.61
9.10
24 tháng
(2024-08-12) 		-2.96 -24.13% 15,058,723 -18,900 -0.2
8.70
15.61
9.10
36 tháng
(2023-08-16) 		-3 -24.37% 30,769,853 -1,900 0.1
8.70
17.38
9.10
60 tháng
(2021-08-26) 		-2.54 -21.43% 67,839,746 2,100 -0.1
6.34
29.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
9.40
 81,700 10 10 9.40 0 0 0
09/03/2026
9.70
 34,200 10.50 10.60 9.70 0 0 0
06/03/2026
10.70
 4,500 10.80 10.80 10.60 0 0 0
05/03/2026
10.70
 13,700 10.80 10.80 10.70 0 0 0
04/03/2026
10.70
 2,900 10.80 10.80 10.70 0 0 0
03/03/2026
10.80
 16,100 10.90 10.90 10.80 0 0 0
02/03/2026
10.90
 10,100 11 11 10.90 0 0 0
27/02/2026
11
 1,000 11 11 11 0 0 0
26/02/2026
11
 15,600 11.10 11.10 11 0 0 0
25/02/2026
11.10
 8,100 11.10 11.10 11.10 0 0 0
24/02/2026
11.10
 8,300 11 11.10 11 0 0 0
23/02/2026
11
 2,000 11.50 11.50 11 0 0 0
13/02/2026
11.20
 11,900 11.40 11.40 11.20 0 0 0
12/02/2026
11.20
 300 11.20 11.20 11.20 0 0 0
11/02/2026
11
 2,500 11.30 11.30 11 0 0 0
10/02/2026
11.20
 10,500 11.20 11.30 11.20 0 0 0
09/02/2026
11.30
 2,500 11.40 11.40 11.30 0 0 0
06/02/2026
11
 14,000 11.50 11.50 10.90 0 0 0
05/02/2026
11.10
 2,300 11.50 11.50 11.10 0 0 0
04/02/2026
11
 15,400 11.20 11.20 11 0 0 0
03/02/2026
11.20
 3,000 11.50 11.50 11.10 0 0 0
02/02/2026
11.30
 12,400 11.30 11.30 11 0 0 0
30/01/2026
11.20
 6,200 11.10 11.40 11.10 0 0 0
29/01/2026
11.30
 0 11.30 11.30 11.30 0 0 0
28/01/2026
11.30
 700 11.50 11.50 11.30 0 0 0
27/01/2026
11
 4,900 11.50 11.50 11 0 0 0
26/01/2026
11.40
 7,300 11.50 11.50 11.30 0 0 0
23/01/2026
11.40
 1,100 11.50 11.50 11.40 0 0 0
22/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
22/01/2026
11.50
 40,100 11.70 11.70 11.30 0 0 0
21/01/2026
11.30
 12,000 11.20 11.30 11.11 0 0 0
20/01/2026
11.20
 17,500 11.30 11.30 11.11 0 0 0
19/01/2026
11.20
 14,100 11.30 11.49 11.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |