CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

11.90
0.10
(0.85%)
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) 		-1.40 -10.61% 298,400 0 0
11.70
13.20
11.90
2 tháng
(2025-10-06) 		-1.10 -8.53% 803,400 0 0
11.40
13.20
11.90
3 tháng
(2025-09-05) 		-1.90 -13.87% 1,289,700 0 0
11.40
13.80
11.90
6 tháng
(2025-06-09) 		-0.80 -6.35% 4,930,300 0 0
11.40
14.70
11.90
12 tháng
(2024-12-09) 		-1.50 -11.28% 10,227,092 0 0
10.80
16
11.90
24 tháng
(2023-12-15) 		-6.13 -34.19% 23,717,281 0 0
10.80
21.28
11.90
36 tháng
(2022-12-20) 		-0.05 -0.44% 48,513,839 -700 -0.0
10.80
27.41
11.90
60 tháng
(2020-12-30) 		6.61 127.40% 79,630,552 0 0.5
5.19
38.78
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
13.01
 62,052 13.01 13.01 12.64 0 0 0
23/09/2024
13.01
 11,501 13.10 13.10 12.91 0 0 0
20/09/2024
13.10
 14,806 13.19 13.19 13.01 0 0 0
19/09/2024
13.10
 8,600 13.29 13.29 13.01 0 0 0
18/09/2024
13.19
 31,900 13.19 13.19 13.01 0 0 0
17/09/2024
12.73
 13,400 13.10 13.10 12.54 0 0 0
16/09/2024
13.01
 7,300 13.10 13.19 13.01 0 0 0
13/09/2024
13.10
 1,900 13.19 13.19 13.10 0 0 0
12/09/2024
13.10
 16,700 13.10 13.38 13.10 0 0 0
11/09/2024
13.19
 5,400 13.10 13.19 13.01 0 0 0
10/09/2024
13.10
 5,300 13.01 13.47 13.01 0 0 0
09/09/2024
13.19
 15,000 13.01 13.29 12.91 0 0 0
06/09/2024
12.91
 16,110 13.10 13.19 12.91 0 0 0
05/09/2024
13.19
 7,400 13.19 13.29 13.10 0 0 0
04/09/2024
13.19
 6,200 13.01 13.29 13.01 0 0 0
30/08/2024
13.19
 70,466 13.29 13.47 12.82 0 0 0
29/08/2024
13.38
 31,321 13.56 13.56 13.38 0 0 0
28/08/2024
13.75
 33,920 13.75 13.75 13.47 0 0 0
27/08/2024
13.56
 68,400 13.94 14.03 13.56 0 0 0
26/08/2024
14.12
 83,656 14.12 14.49 13.94 0 0 0
23/08/2024
14.12
 34,980 14.40 14.40 13.94 0 0 0
22/08/2024
14.68
 32,342 14.49 14.77 14.31 0 0 0
21/08/2024
14.77
 27,302 14.87 14.87 14.68 0 0 0
20/08/2024
15.05
 46,764 14.77 15.05 14.49 0 0 0
19/08/2024
14.59
 18,400 15.70 15.70 14.40 0 0 0
16/08/2024
14.49
 42,400 14.31 14.77 14.21 0 0 0
15/08/2024
14.31
 12,510 14.12 14.40 14.03 0 0 0
14/08/2024
14.21
 5,701 14.49 14.49 14.12 0 0 0
13/08/2024
14.40
 910 14.40 14.49 14.40 0 0 0
12/08/2024
14.49
 3,700 14.12 14.49 13.94 0 0 0
09/08/2024
14.31
 3,400 14.40 14.40 13.94 0 0 0
08/08/2024
14.40
 11,800 14.03 14.40 13.94 0 0 0
07/08/2024
14.31
 9,301 14.40 14.40 13.75 0 0 0
06/08/2024
14.40
 12,310 14.12 14.87 14.12 0 0 0
05/08/2024
14.21
 36,600 15.33 15.33 13.94 0 0 0
02/08/2024
15.33
 4,601 13.56 15.61 13.56 0 0 0
01/08/2024
14.68
 72,000 15.05 15.24 14.59 0 0 0
31/07/2024
15.33
 63,401 15.61 15.61 14.87 0 0 0
30/07/2024
15.61
 212,400 16.54 16.54 15.33 0 0 0
29/07/2024
16.72
 19,000 16.91 16.91 16.54 0 0 0
26/07/2024
16.72
 5,200 16.72 16.72 16.35 0 0 0
25/07/2024
16.54
 10,800 16.63 16.63 16.26 0 0 0
24/07/2024
16.63
 22,300 16.54 16.63 16.26 0 0 0
23/07/2024
16.44
 24,201 16.54 16.63 16.44 0 0 0
22/07/2024
16.63
 7,700 16.72 16.72 16.63 0 0 0
19/07/2024
16.63
 14,100 16.63 16.82 16.44 0 0 0
18/07/2024
16.63
 14,400 16.26 16.63 16.26 0 0 0
17/07/2024
16.54
 34,500 16.72 16.72 16.35 0 0 0
16/07/2024
16.82
 25,580 17.09 17.09 16.63 0 0 0
15/07/2024
16.91
 16,300 17.09 17.09 16.54 0 0 0
12/07/2024
16.72
 6,800 16.72 16.91 16.54 0 0 0
11/07/2024
16.91
 24,800 17.19 17.28 16.35 0 0 0
10/07/2024
16.72
 30,200 16.72 16.72 16.54 0 0 0
09/07/2024
16.72
 7,400 16.44 17.19 15.79 0 0 0
08/07/2024
16.44
 14,920 16.72 16.82 16.44 0 0 0
05/07/2024
16.63
 18,800 16.72 17.00 16.63 0 0 0
04/07/2024
16.82
 25,100 17.00 17.00 16.72 0 0 0
03/07/2024
16.91
 26,900 16.72 16.91 16.63 0 0 0
02/07/2024
16.72
 16,500 16.72 18.21 16.72 0 0 0
01/07/2024
16.72
 9,400 16.44 16.72 16.44 0 0 0
28/06/2024
16.26
 45,100 16.72 16.91 16.26 0 0 0
27/06/2024
16.82
 9,500 16.72 16.91 16.72 0 0 0
26/06/2024
16.72
 35,100 16.82 16.82 16.54 0 0 0
25/06/2024
16.91
 26,600 16.91 16.91 16.72 0 0 0
24/06/2024
16.72
 63,505 17.28 17.28 16.72 0 0 0
21/06/2024
17.37
 119,900 18.02 18.02 17.37 0 0 0
20/06/2024
18.02
 51,300 18.49 18.49 17.84 0 0 0
19/06/2024
18.02
 43,450 18.12 18.40 17.84 0 0 0
18/06/2024
18.02
 34,000 17.65 18.12 17.65 0 0 0
17/06/2024
17.65
 72,579 17.65 17.93 17.37 0 0 0
14/06/2024
17.65
 77,810 18.30 18.58 17.65 0 0 0
13/06/2024
18.12
 36,725 18.12 18.77 17.19 0 0 0
12/06/2024
18.40
 84,636 18.58 18.67 18.02 0 0 0
11/06/2024
18.67
 176,300 18.95 19.23 17.84 0 0 0
10/06/2024
18.95
 184,008 18.12 20.16 18.12 0 0 0
07/06/2024
18.12
 219,700 17.28 18.21 17.09 0 0 0
06/06/2024
17.19
 71,000 17.09 17.28 17.09 0 0 0
05/06/2024
17.09
 58,000 16.91 17.09 16.91 0 0 0
04/06/2024
17.00
 74,900 16.91 17.09 16.82 0 0 0
03/06/2024
16.91
 47,900 16.91 17.00 16.82 0 0 0
31/05/2024
17.00
 53,220 16.72 17.19 16.63 0 0 0
30/05/2024
16.72
 47,409 16.63 16.72 16.54 0 0 0
29/05/2024
16.63
 39,700 16.72 16.82 16.54 0 0 0
28/05/2024
16.44
 39,010 16.54 16.63 16.35 0 0 0
27/05/2024
16.54
 32,800 16.72 16.72 16.35 0 0 0
24/05/2024
16.72
 51,400 16.91 17.00 16.63 0 0 0
23/05/2024
16.91
 45,300 17.00 17.19 16.72 0 0 0
22/05/2024
17.00
 48,337 17.28 17.28 16.91 0 0 0
21/05/2024
17.00
 110,300 16.54 17.09 16.54 0 0 0
20/05/2024
16.63
 49,700 16.63 16.72 16.35 0 0 0
17/05/2024
16.54
 30,810 16.54 16.54 16.44 0 0 0
16/05/2024
16.54
 28,600 16.07 16.72 16.07 0 0 0
15/05/2024
16.07
 26,817 16.17 16.17 15.98 0 0 0
14/05/2024
16.07
 21,300 16.17 16.26 15.89 0 0 0
13/05/2024
16.07
 18,000 15.98 16.07 15.98 0 0 0
10/05/2024
15.98
 18,700 15.89 15.98 15.89 0 0 0
09/05/2024
15.98
 25,500 15.89 16.17 15.89 0 0 0
08/05/2024
15.89
 23,100 15.89 16.07 15.89 0 0 0
07/05/2024
16.07
 20,100 16.07 16.26 15.79 0 0 0
06/05/2024
16.07
 14,900 15.79 16.07 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |