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

10.20
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |