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)
19/02/2025
13.40
 79,000 13 13.70 13 0 0 0
18/02/2025
13
 28,500 13 13.10 12.90 0 0 0
17/02/2025
12.80
 8,200 13 13 12.80 0 0 0
14/02/2025
12.90
 5,500 12.30 13 12.30 0 0 0
13/02/2025
12.60
 14,600 13 13 12.40 0 0 0
12/02/2025
12.80
 12,000 13.30 13.30 12.50 0 0 0
11/02/2025
13.20
 19,300 13.60 13.60 12.80 0 0 0
10/02/2025
13.40
 64,803 13.40 13.70 13 0 0 0
07/02/2025
13.40
 126,700 12.90 13.70 12.80 0 0 0
06/02/2025
12.60
 40,700 12.40 12.70 12.40 0 0 0
05/02/2025
12.10
 20,900 12.20 12.50 11.90 0 0 0
04/02/2025
12
 17,000 11.80 12.20 11.70 0 0 0
03/02/2025
12
 11,800 12.80 12.80 11.50 0 0 0
24/01/2025
12.50
 34,400 12.80 12.90 12.40 0 0 0
23/01/2025
12.60
 65,300 13 13 11.90 0 0 0
22/01/2025
12.70
 30,400 13.80 13.80 12.50 0 0 0
21/01/2025
13.40
 62,600 12.50 13.70 12.50 0 0 0
20/01/2025
12.70
 35,200 12.80 12.80 12.40 0 0 0
17/01/2025
12.70
 6,900 12.80 12.80 12.50 0 0 0
16/01/2025
12.40
 8,000 12.50 12.80 12.40 0 0 0
15/01/2025
12.20
 7,100 12.50 12.50 12.20 0 0 0
14/01/2025
12.10
 22,200 12.70 12.70 12 0 0 0
13/01/2025
12.60
 23,100 12.50 12.60 12.40 0 0 0
10/01/2025
12.50
 22,300 13 13 12.30 0 0 0
09/01/2025
12.60
 17,200 13 13 12.60 0 0 0
08/01/2025
13
 20,100 13 13.10 12.80 0 0 0
07/01/2025
12.80
 5,700 13.20 13.20 12.80 0 0 0
06/01/2025
13.10
 26,400 13.40 13.40 12.60 0 0 0
03/01/2025
13
 18,000 13.40 13.50 13 0 0 0
02/01/2025
13.40
 19,300 13.50 13.60 13.20 0 0 0
31/12/2024
13.70
 19,000 13.50 13.70 13.20 0 0 0
30/12/2024
13.40
 79,000 13.60 13.90 13.10 0 0 0
27/12/2024
13.60
 66,400 13.10 13.60 12.80 0 0 0
26/12/2024
13.10
 64,300 13.70 13.70 13.10 0 0 0
25/12/2024
13.50
 141,100 12.80 14.10 12.80 0 0 0
24/12/2024
12.60
 49,100 12.40 13 12.40 0 0 0
23/12/2024
12.70
 110,400 11.50 12.80 11.50 0 0 0
20/12/2024
11.50
 10,700 11.30 11.50 11.30 0 0 0
19/12/2024
11.40
 5,200 11.60 11.60 11.30 0 0 0
18/12/2024
11.50
 11,300 11.60 11.60 11.40 0 0 0
17/12/2024
11.60
 18,100 11.50 11.70 11.20 0 0 0
16/12/2024
11.50
 3,300 11.50 11.60 11.30 0 0 0
13/12/2024
11.60
 24,800 11.40 11.90 11.40 0 0 0
12/12/2024
11.50
 72,400 11.70 12 11.10 0 0 0
11/12/2024
11.30
 20,300 11.40 11.40 11 0 0 0
10/12/2024
11.30
 9,900 11 11.30 11 0 0 0
09/12/2024
11
 10,800 11.20 11.50 10.80 0 0 0
06/12/2024
11
 17,110 11.50 11.80 11 0 0 0
05/12/2024
11.20
 16,800 11 11.40 11 0 0 0
04/12/2024
10.70
 9,100 11 11.20 10.70 0 0 0
03/12/2024
11.30
 11,400 11 11.70 10.90 0 0 0
02/12/2024
10.90
 7,100 10.80 11 10.80 0 0 0
29/11/2024
10.80
 2,000 10.70 10.80 10.70 0 0 0
28/11/2024
10.70
 12,200 10.80 10.80 10.60 0 0 0
27/11/2024
10.60
 26,700 10.80 11 10.60 0 100 -0.0
26/11/2024
10.80
 6,700 10.90 10.90 10.60 0 0 0
25/11/2024
10.80
 21,300 10.60 11 10.50 0 0 0
22/11/2024
10.80
 7,200 11 11 10.50 0 0 0
21/11/2024
10.90
 17,000 10.90 11 10.60 0 0 0
20/11/2024
10.70
 6,500 10.90 11 10.70 0 0 0
19/11/2024
10.60
 9,900 10.90 10.90 10.60 0 0 0
18/11/2024
10.60
 9,900 10.80 10.80 10.60 0 1,200 -0.0
15/11/2024
10.80
 10,300 10.70 10.80 10.70 0 0 0
14/11/2024
10.70
 27,400 10.90 11 10.70 0 0 0
13/11/2024
10.80
 21,101 11.20 11.20 10.80 0 0 0
12/11/2024
10.90
 32,200 11 11.30 10.90 0 0 0
11/11/2024
11
 28,101 11 11 11 0 0 0
08/11/2024
11.20
 1,100 11.20 11.20 11.20 0 0 0
07/11/2024
11.40
 300 11.50 11.50 11.40 0 0 0
06/11/2024
11.40
 8,600 11 11.40 11 0 0 0
05/11/2024
11
 30,000 11 11.50 10.90 0 0 0
04/11/2024
11.10
 12,800 11.70 11.70 11 0 0 0
01/11/2024
11.10
 7,100 11.30 11.50 11.10 0 0 0
31/10/2024
11.80
 12,000 11.30 11.80 11.30 0 0 0
30/10/2024
11.80
 37,200 11.50 11.80 11.30 0 0 0
29/10/2024
11.40
 1,700 11.40 11.40 11.40 0 0 0
28/10/2024
11.20
 3,200 11.30 11.50 11.20 0 0 0
25/10/2024
11.50
 9,018 11.60 11.60 11.40 0 0 0
24/10/2024
11.50
 2,400 11.90 11.90 11.50 0 0 0
23/10/2024
11.40
 9,000 11.50 11.60 11.40 0 0 0
22/10/2024
11.50
 21,900 12 12 11.40 0 0 0
21/10/2024
11.50
 49,601 12 12 11.40 0 0 0
18/10/2024
11.50
 51,700 12.10 12.30 11.50 0 0 0
17/10/2024
12
 87,200 11.70 12.90 11.50 0 0 0
16/10/2024
11.50
 67,567 11.50 11.80 11.40 0 0 0
15/10/2024
11.50
 5,300 11.60 11.60 11.50 0 0 0
14/10/2024
11.50
 6,120 11.90 11.90 11.50 0 0 0
11/10/2024
11.80
 7,095 12.30 12.30 11.60 0 0 0
10/10/2024
11.90
 5,101 12.40 12.40 11.90 0 0 0
09/10/2024
11.80
 8,841 11.50 11.80 11.50 0 0 0
08/10/2024
11.60
 8,400 11.80 11.80 11.60 0 0 0
07/10/2024
11.70
 6,419 11.40 11.80 11.40 0 0 0
04/10/2024
11.50
 2,100 11.70 11.70 11.30 0 0 0
03/10/2024
11.30
 9,500 11.80 11.80 11.30 0 0 0
02/10/2024
11.30
 21,700 12 12 11.30 0 0 0
01/10/2024
11.70
 22,600 12 12 11 0 0 0
30/09/2024
11.80
 42,205 11.70 12.20 10.20 0 0 0
27/09/2024
12
 2,800 12.90 12.90 12 0 0 0
26/09/2024
12
 4,301 11.90 12.40 11.90 0 0 0
25/09/2024
11.70
 18,101 12.30 12.30 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |