CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
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
(2026-05-18) 		-0.10 -1.05% 60,900 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 121,100 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-19) 		-1.10 -10.48% 246,300 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-19) 		-1.71 -15.38% 1,034,000 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,366,600 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-27) 		-4.10 -30.38% 15,246,432 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-03) 		1.38 17.21% 33,172,013 -247,100 -2.1
7.57
17.38
9.40
60 tháng
(2021-07-13) 		-0.40 -4.07% 69,579,921 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
10.63
 12,800 11.20 11.20 10.53 0 0 0
01/11/2024
10.63
 7,100 10.82 11.01 10.63 0 0 0
31/10/2024
11.30
 12,000 10.82 11.30 10.82 0 0 0
30/10/2024
11.30
 37,200 11.01 11.30 10.82 0 0 0
29/10/2024
10.92
 1,700 10.92 10.92 10.92 0 0 0
28/10/2024
10.73
 3,200 10.82 11.01 10.73 0 0 0
25/10/2024
11.01
 9,018 11.11 11.11 10.92 0 0 0
24/10/2024
11.01
 2,400 11.40 11.40 11.01 0 0 0
23/10/2024
10.92
 9,000 11.01 11.11 10.92 0 0 0
22/10/2024
11.01
 21,900 11.49 11.49 10.92 0 0 0
21/10/2024
11.01
 49,601 11.49 11.49 10.92 0 0 0
18/10/2024
11.01
 51,700 11.59 11.78 11.01 0 0 0
17/10/2024
11.49
 87,200 11.20 12.35 11.01 0 0 0
16/10/2024
11.01
 67,567 11.01 11.30 10.92 0 0 0
15/10/2024
11.01
 5,300 11.11 11.11 11.01 0 0 0
14/10/2024
11.01
 6,120 11.40 11.40 11.01 0 0 0
11/10/2024
11.30
 7,095 11.78 11.78 11.11 0 0 0
10/10/2024
11.40
 5,101 11.87 11.87 11.40 0 0 0
09/10/2024
11.30
 8,841 11.01 11.30 11.01 0 0 0
08/10/2024
11.11
 8,400 11.30 11.30 11.11 0 0 0
07/10/2024
11.20
 6,419 10.92 11.30 10.92 0 0 0
04/10/2024
11.01
 2,100 11.20 11.20 10.82 0 0 0
03/10/2024
10.82
 9,500 11.30 11.30 10.82 0 0 0
02/10/2024
10.82
 21,700 11.49 11.49 10.82 0 0 0
01/10/2024
11.20
 22,600 11.49 11.49 10.53 0 0 0
30/09/2024
11.30
 42,205 11.20 11.68 9.77 0 0 0
27/09/2024
11.49
 2,800 12.35 12.35 11.49 0 0 0
26/09/2024
11.49
 4,301 11.40 11.87 11.40 0 0 0
25/09/2024
11.20
 18,101 11.78 11.78 11.20 0 0 0
24/09/2024
11.40
 4,300 11.30 11.49 11.30 0 0 0
23/09/2024
11.20
 2,001 11.30 11.30 11.20 0 0 0
20/09/2024
11.20
 17,800 11.68 11.68 11.20 0 0 0
19/09/2024
11.49
 3,000 11.59 11.68 11.30 0 0 0
18/09/2024
11.40
 11,400 11.49 11.49 11.40 0 0 0
17/09/2024
11.49
 13,600 11.87 11.87 11.30 0 0 0
16/09/2024
11.11
 305 11.49 11.97 11.11 0 0 0
13/09/2024
11.49
 50,200 12.16 12.16 11.11 0 0 0
12/09/2024
11.97
 100 11.97 11.97 11.97 0 0 0
11/09/2024
11.20
 31,900 12.26 12.26 11.11 0 0 0
10/09/2024
12.26
 66,500 12.26 12.26 11.49 0 0 0
09/09/2024
12.26
 2,001 12.26 12.26 12.07 0 0 0
06/09/2024
12.26
 24,805 12.74 12.74 11.68 0 0 0
05/09/2024
12.16
 4,900 12.45 12.74 11.97 0 0 0
04/09/2024
11.97
 4,500 11.78 12.35 11.78 0 0 0
30/08/2024
11.97
 5,301 11.97 11.97 11.97 0 0 0
29/08/2024
11.87
 11,600 13.02 13.02 11.87 0 0 0
28/08/2024
12.07
 10,073 12.07 12.07 12.07 0 0 0
27/08/2024
12.45
 0 12.45 12.45 12.45 0 0 0
26/08/2024
12.26
 2,900 11.97 12.74 11.97 0 0 0
23/08/2024
12.16
 2,901 12.16 12.16 11.97 0 0 0
22/08/2024
12.35
 24,501 12.93 12.93 12.07 0 0 0
21/08/2024
12.26
 20,700 12.83 12.83 12.26 0 0 0
20/08/2024
12.35
 10,200 12.45 12.93 12.26 0 0 0
19/08/2024
13.41
 300 12.64 13.41 12.64 0 0 0
16/08/2024
12.35
 23,100 12.45 12.45 12.26 0 0 0
15/08/2024
12.35
 100 12.35 12.35 12.35 0 0 0
14/08/2024
12.26
 276 11.49 12.26 11.49 0 0 0
13/08/2024
12.26
 100 12.26 12.26 12.26 0 0 0
12/08/2024
12.26
 6,175 11.78 12.26 11.49 0 0 0
09/08/2024
12.26
 100 12.26 12.26 12.26 0 0 0
08/08/2024
12.26
 1,300 11.49 12.26 11.49 0 0 0
07/08/2024
12.35
 1,020 12.07 12.35 12.07 0 0 0
06/08/2024
12.35
 8,050 11.97 12.35 11.87 0 0 0
05/08/2024
11.97
 13,000 12.35 12.45 11.97 0 0 0
02/08/2024
12.45
 700 12.45 12.45 12.45 0 0 0
01/08/2024
12.45
 3,500 12.83 12.83 12.45 0 0 0
31/07/2024
12.45
 5,400 13.12 13.12 12.45 0 0 0
30/07/2024
12.74
 400 13.12 13.12 12.74 0 0 0
29/07/2024
13.31
 1,000 13.31 13.31 13.31 0 0 0
26/07/2024
12.83
 8,900 12.64 12.83 12.54 0 0 0
25/07/2024
12.35
 8,600 12.35 12.74 12.35 0 0 0
24/07/2024
12.54
 2,800 12.45 12.64 12.45 1,000 0 0.0
23/07/2024
12.54
 7,100 12.74 12.74 12.54 0 0 0
22/07/2024
12.45
 28,800 12.74 12.93 12.07 0 0 0
19/07/2024
12.45
 10,950 13.22 13.22 12.45 0 0 0
18/07/2024
12.93
 49,000 14.75 14.75 12.45 0 0 0
17/07/2024
12.45
 71,310 13.12 13.12 12.45 0 0 0
16/07/2024
13.31
 8,200 13.22 13.60 13.22 0 0 0
15/07/2024
13.41
 9,500 13.69 13.69 13.22 0 0 0
12/07/2024
13.50
 9,070 13.41 13.79 13.41 0 0 0
11/07/2024
13.31
 7,900 14.84 14.84 13.12 0 0 0
10/07/2024
13.22
 1,900 13.31 13.31 13.22 0 0 0
09/07/2024
13.41
 8,500 13.60 13.60 13.12 0 0 0
08/07/2024
13.41
 16,400 13.31 13.60 13.31 0 0 0
05/07/2024
13.41
 13,400 13.60 13.60 13.22 0 0 0
04/07/2024
13.41
 13,600 13.41 13.60 13.22 0 0 0
03/07/2024
13.31
 10,500 13.02 13.41 13.02 0 0 0
02/07/2024
13.22
 18,100 13.41 13.41 13.22 0 0 0
01/07/2024
13.41
 8,709 13.12 13.50 13.02 0 0 0
28/06/2024
13.41
 27,900 13.79 13.79 13.41 0 0 0
27/06/2024
13.50
 10,800 13.89 13.89 13.41 0 0 0
26/06/2024
13.60
 27,400 13.69 13.89 13.31 0 0 0
25/06/2024
13.79
 12,000 13.98 13.98 13.31 0 0 0
24/06/2024
13.79
 271,600 14.84 14.84 13.41 0 0 0
21/06/2024
14.08
 78,300 13.89 14.56 13.89 0 0 0
20/06/2024
13.98
 35,310 14.84 14.84 13.41 0 0 0
19/06/2024
13.89
 90,908 13.31 13.89 13.31 0 0 0
18/06/2024
13.31
 50,800 11.68 13.89 11.68 1,600 0 0.0
17/06/2024
13.31
 36,400 13.69 13.69 13.31 0 0 0
14/06/2024
13.60
 142,000 13.98 14.17 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |