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

10.30
0.10
(0.98%)
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
(2025-12-29) 		-1.30 -11.21% 373,500 0 0
10.30
11.60
10.40
2 tháng
(2025-11-28) 		-1.50 -12.71% 656,300 0 0
10.30
11.90
10.40
3 tháng
(2025-10-29) 		-1.50 -12.71% 921,000 0 0
10.30
13.20
10.40
6 tháng
(2025-07-31) 		-3.60 -25.90% 3,426,900 0 0
10.30
14.50
10.40
12 tháng
(2025-02-03) 		-2.80 -21.37% 10,182,213 0 0
10.30
16
10.40
24 tháng
(2024-02-07) 		-6.61 -39.09% 20,807,542 0 0
10.30
18.95
10.40
36 tháng
(2023-02-13) 		-0.93 -8.31% 48,219,437 -700 -0.0
10.30
27.41
10.40
60 tháng
(2021-02-22) 		1.68 19.47% 80,078,252 0 0.5
7.74
38.78
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
12.64
 31,320 12.45 12.64 12.45 0 0 0
12/11/2024
12.54
 40,300 12.54 12.64 12.45 0 0 0
11/11/2024
12.45
 7,300 12.54 12.64 12.17 0 0 0
08/11/2024
12.54
 13,300 12.64 12.64 12.45 0 0 0
07/11/2024
12.64
 16,800 12.64 12.64 12.54 0 0 0
06/11/2024
12.54
 21,700 12.54 12.64 12.54 0 0 0
05/11/2024
12.54
 7,701 12.54 12.64 12.54 0 0 0
04/11/2024
12.54
 20,200 12.54 12.64 12.54 0 0 0
01/11/2024
12.64
 2,900 12.54 12.64 12.54 0 0 0
31/10/2024
12.64
 18,000 12.82 12.82 12.54 0 0 0
30/10/2024
12.91
 3,616 12.91 12.91 12.73 0 0 0
29/10/2024
13.01
 4,400 13.01 13.10 12.91 0 0 0
28/10/2024
12.82
 10,401 13.01 13.19 12.82 0 0 0
25/10/2024
13.01
 18,900 12.64 13.29 12.64 0 0 0
24/10/2024
12.64
 7,200 12.73 12.73 12.54 0 0 0
23/10/2024
12.73
 10,200 12.73 12.73 12.64 0 0 0
22/10/2024
12.73
 5,800 12.73 12.73 12.64 0 0 0
21/10/2024
12.64
 3,701 12.82 12.82 12.64 0 0 0
18/10/2024
12.82
 10,000 12.82 12.82 12.82 0 0 0
17/10/2024
12.82
 19,100 12.82 13.19 12.73 0 0 0
16/10/2024
12.82
 400 12.91 12.91 12.82 0 0 0
15/10/2024
12.73
 13,247 13.01 13.01 12.64 0 0 0
14/10/2024
12.91
 18,300 12.91 13.01 12.91 0 0 0
11/10/2024
13.01
 28,300 13.01 13.01 12.82 0 0 0
10/10/2024
12.91
 15,600 13.29 13.29 12.82 0 0 0
09/10/2024
13.01
 2,300 13.01 13.19 13.01 0 0 0
08/10/2024
13.01
 50,500 13.10 13.10 12.82 0 0 0
07/10/2024
13.10
 5,300 13.29 13.47 13.01 0 0 0
04/10/2024
13.19
 1,700 13.29 13.47 13.19 0 0 0
03/10/2024
13.19
 17,200 13.66 13.66 13.10 0 0 0
02/10/2024
13.56
 41,825 13.47 13.75 13.47 0 0 0
01/10/2024
13.56
 121,625 12.91 13.56 12.82 0 0 0
30/09/2024
12.91
 9,900 12.91 12.91 12.82 0 0 0
27/09/2024
13.01
 32,700 12.91 13.01 12.82 0 0 0
26/09/2024
12.91
 16,300 12.91 13.01 12.64 0 0 0
25/09/2024
12.91
 11,420 12.82 13.01 12.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |