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

9.40
0.10
(1.08%)
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
(2026-02-23) 		-0.40 -4.08% 130,900 0 0
9
10
9.40
2 tháng
(2026-01-16) 		-1.60 -14.55% 475,100 0 0
9
11
9.40
3 tháng
(2025-12-17) 		-2 -17.54% 800,700 0 0
9
11.80
9.40
6 tháng
(2025-09-18) 		-3.90 -29.32% 1,786,800 0 0
9
13.30
9.40
12 tháng
(2025-03-24) 		-4.40 -31.88% 7,647,300 0 0
9
14.70
9.40
24 tháng
(2024-03-27) 		-7.97 -45.90% 17,841,613 0 0
9
18.95
9.40
36 tháng
(2023-04-03) 		-3.34 -26.20% 47,367,606 -700 -0.0
9
27.41
9.40
60 tháng
(2021-04-12) 		-0.18 -1.88% 80,266,546 0 0.5
8.62
38.78
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
15.89
 24,700 15.79 16.26 15.70 0 0 0
02/05/2024
16.07
 31,202 16.07 16.07 15.79 0 0 0
26/04/2024
16.17
 28,001 15.79 16.17 15.79 0 0 0
25/04/2024
15.98
 10,400 16.26 16.26 15.98 0 0 0
24/04/2024
15.98
 39,900 15.89 16.35 15.89 0 0 0
23/04/2024
15.89
 27,400 16.17 16.35 15.89 0 0 0
22/04/2024
16.07
 33,000 15.79 16.44 15.79 0 0 0
19/04/2024
15.79
 152,100 16.35 16.35 15.61 0 0 0
17/04/2024
16.26
 35,200 16.44 16.72 16.26 0 0 0
16/04/2024
16.72
 107,000 16.72 16.72 15.98 0 0 0
15/04/2024
16.54
 90,300 16.91 17.19 16.44 0 0 0
12/04/2024
17.09
 63,200 17.09 17.28 17.00 0 0 0
11/04/2024
17.09
 73,000 17.09 17.19 16.91 0 0 0
10/04/2024
17.09
 45,782 17.19 17.28 17.09 0 0 0
09/04/2024
17.28
 47,400 17.19 17.28 17.00 0 0 0
08/04/2024
17.19
 78,900 17.19 17.19 16.91 0 0 0
05/04/2024
17.19
 125,300 17.19 17.37 17.00 0 0 0
04/04/2024
17.47
 63,000 17.19 17.47 17.19 0 0 0
03/04/2024
17.37
 166,716 17.19 17.84 17.19 0 0 0
02/04/2024
17.19
 105,900 17.19 17.28 17.00 0 0 0
01/04/2024
17.28
 85,100 15.05 17.28 15.05 0 0 0
29/03/2024
17.37
 71,600 17.47 17.47 17.09 0 0 0
28/03/2024
17.37
 99,600 17.28 17.56 17.19 0 0 0
27/03/2024
17.37
 57,300 17.47 17.75 17.28 0 0 0
26/03/2024
17.47
 113,500 17.00 17.47 17.00 0 0 0
25/03/2024
17.00
 112,800 17.19 17.56 16.91 0 0 0
22/03/2024
17.00
 137,000 17.19 17.28 17.00 0 0 0
21/03/2024
17.28
 100,012 17.19 17.28 17.09 0 0 0
20/03/2024
17.09
 66,100 17.09 17.19 16.91 0 0 0
19/03/2024
17.09
 93,715 17.19 17.47 17.00 0 0 0
18/03/2024
17.19
 154,350 17.65 17.84 16.91 0 0 0
15/03/2024
17.56
 256,815 17.00 17.93 16.72 0 0 0
14/03/2024
16.91
 124,600 16.63 17.09 16.63 0 0 0
13/03/2024
16.63
 101,900 16.54 16.63 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |