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)
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
12/03/2024
16.54
 76,228 16.63 16.63 16.44 0 0 0
11/03/2024
16.63
 72,913 16.82 16.82 16.54 0 0 0
08/03/2024
16.72
 123,900 16.82 17.09 16.72 0 0 0
07/03/2024
16.91
 106,900 17.00 17.00 16.82 0 0 0
06/03/2024
17.09
 86,605 17.09 17.19 16.82 0 0 0
05/03/2024
17.19
 85,401 17.19 17.37 17.00 0 0 0
04/03/2024
17.37
 141,610 17.28 17.47 17.19 0 0 0
01/03/2024
17.28
 176,800 16.91 17.37 16.91 0 0 0
29/02/2024
16.91
 67,000 16.91 17.00 16.82 0 0 0
28/02/2024
16.82
 52,402 16.82 17.19 16.82 0 0 0
27/02/2024
17.00
 42,400 16.91 17.00 16.63 0 0 0
26/02/2024
16.72
 61,670 16.82 16.82 16.63 0 0 0
23/02/2024
16.82
 126,014 17.28 17.28 16.72 0 0 0
22/02/2024
17.00
 149,011 16.91 17.47 16.91 0 0 0
21/02/2024
17.09
 91,227 16.63 17.09 16.63 0 0 0
20/02/2024
16.63
 117,511 16.72 16.72 16.54 0 0 0
19/02/2024
16.72
 134,800 16.82 16.82 16.54 0 0 0
16/02/2024
16.82
 117,500 16.91 17.00 16.72 0 0 0
15/02/2024
16.82
 80,344 17.19 17.19 16.63 0 0 0
07/02/2024
16.91
 94,301 17.09 17.19 16.72 0 0 0
06/02/2024
17.09
 134,900 17.09 17.19 16.72 0 0 0
05/02/2024
17.00
 39,000 17.28 17.28 16.91 0 0 0
02/02/2024
17.09
 92,500 16.91 17.56 16.91 0 0 0
01/02/2024
16.91
 195,900 17.47 17.47 16.63 0 0 0
31/01/2024
17.37
 161,700 18.12 18.12 17.09 0 0 0
30/01/2024
17.47
 288,301 18.58 18.58 17.19 0 0 0
29/01/2024
18.58
 420,100 20.25 20.25 18.30 0 0 0
26/01/2024
20.16
 19,900 19.98 20.16 19.98 0 0 0
25/01/2024
19.98
 58,703 19.88 20.16 19.70 0 0 0
24/01/2024
19.60
 67,000 19.60 20.16 19.51 0 0 0
23/01/2024
19.70
 37,900 19.51 19.70 19.42 0 0 0
22/01/2024
19.79
 61,200 20.25 20.25 19.51 0 0 0
19/01/2024
19.88
 36,501 20.44 20.53 19.88 0 0 0
18/01/2024
20.35
 82,202 19.79 20.53 19.79 0 0 0
17/01/2024
19.79
 44,601 19.79 19.88 19.51 0 0 0
16/01/2024
19.70
 73,704 19.88 19.88 19.14 0 0 0
15/01/2024
19.70
 50,600 20.16 20.16 19.42 0 0 0
12/01/2024
19.79
 131,700 20.53 20.72 19.60 0 0 0
11/01/2024
20.53
 64,600 20.25 21.18 20.07 0 0 0
10/01/2024
19.98
 152,128 21.28 21.37 19.98 0 0 0
09/01/2024
20.81
 40,400 21.28 21.28 20.44 0 0 0
08/01/2024
21.28
 89,569 21.18 21.55 20.81 0 0 0
05/01/2024
21.18
 270,430 19.98 21.46 19.98 0 0 0
04/01/2024
19.88
 53,820 19.98 20.07 19.51 0 0 0
03/01/2024
19.88
 205,600 18.86 20.35 18.86 0 0 0
02/01/2024
18.86
 96,900 18.77 18.95 18.58 0 0 0
29/12/2023
18.95
 68,900 18.95 18.95 18.67 0 0 0
28/12/2023
19.05
 157,980 18.30 19.05 18.21 0 0 0
27/12/2023
18.12
 49,600 17.65 18.21 17.65 0 0 0
26/12/2023
17.65
 31,400 17.65 17.93 17.56 0 0 0
25/12/2023
17.65
 20,600 17.75 17.75 17.56 0 0 0
22/12/2023
17.56
 15,500 17.65 17.75 17.37 0 0 0
21/12/2023
17.75
 11,000 17.65 17.84 17.56 0 0 0
20/12/2023
17.65
 36,800 17.84 17.93 17.65 0 0 0
19/12/2023
17.93
 41,900 17.84 17.93 17.56 0 0 0
18/12/2023
17.75
 25,500 17.93 18.02 17.75 0 0 0
15/12/2023
17.93
 28,600 17.93 18.12 17.84 0 0 0
14/12/2023
18.02
 51,300 18.12 18.49 17.65 0 0 0
13/12/2023
18.12
 67,100 18.30 18.40 18.12 0 0 0
12/12/2023
18.40
 30,000 18.30 18.49 18.21 0 0 0
11/12/2023
18.40
 16,700 18.30 18.40 18.21 0 0 0
08/12/2023
18.40
 61,450 18.30 18.40 17.93 0 0 0
07/12/2023
18.49
 56,700 18.77 18.95 18.21 0 0 0
06/12/2023
18.67
 53,600 18.58 18.95 18.49 0 0 0
05/12/2023
18.49
 19,800 19.32 19.32 18.49 0 0 0
04/12/2023
18.77
 137,450 18.21 18.86 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |