CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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) 		-0.30 -2.56% 410,100 0 0
11
12
11
2 tháng
(2025-11-28) 		-0.40 -3.39% 618,800 0 0
11
12.20
11
3 tháng
(2025-10-29) 		-0.20 -1.72% 1,394,500 0 0
11
12.30
11
6 tháng
(2025-07-31) 		-1.10 -8.80% 6,793,700 0 0.0
11
16.30
11
12 tháng
(2025-02-03) 		-0.60 -5% 11,900,903 -15,000 -0.2
10.90
16.30
11
24 tháng
(2024-02-07) 		-0.70 -5.79% 18,923,066 -13,500 -0.2
10.60
16.30
11
36 tháng
(2023-02-13) 		4.42 63.34% 33,776,134 -308,800 -2.7
6.98
18.15
11
60 tháng
(2021-02-22) 		-4.48 -28.21% 78,950,137 5,300 -0.0
6.62
30.45
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
14.40
 271,600 15.50 15.50 14 0 0 0
21/06/2024
14.70
 78,300 14.50 15.20 14.50 0 0 0
20/06/2024
14.60
 35,310 15.50 15.50 14 0 0 0
19/06/2024
14.50
 90,908 13.90 14.50 13.90 0 0 0
18/06/2024
13.90
 50,800 12.20 14.50 12.20 1,600 0 0.0
17/06/2024
13.90
 36,400 14.30 14.30 13.90 0 0 0
14/06/2024
14.20
 142,000 14.60 14.80 14 0 0 0
13/06/2024
14.80
 73,600 15 15.10 14.50 0 0 0
12/06/2024
15
 193,110 14.30 15 14.20 0 2,000 -0.0
11/06/2024
14.20
 66,172 14.50 14.60 13.80 0 0 0
10/06/2024
14.20
 189,325 13.20 14.60 13.10 0 0 0
07/06/2024
12.90
 23,800 13.10 13.20 12.60 0 0 0
06/06/2024
13
 83,900 12.80 13.20 12.60 0 0 0
05/06/2024
13.10
 27,701 13.50 13.50 12.90 0 0 0
04/06/2024
13
 23,302 13.40 13.40 12.90 0 0 0
03/06/2024
13
 59,101 13 13.70 13 0 0 0
31/05/2024
13
 44,200 13.80 13.80 12.80 0 0 0
30/05/2024
12.90
 55,211 13.20 13.40 12.60 800 0 0.0
29/05/2024
13.60
 161,612 13.90 14.10 13 0 0 0
28/05/2024
13.90
 149,713 13.50 14.40 13.10 0 0 0
27/05/2024
12.80
 236,512 11.40 12.80 11.40 0 0 0
24/05/2024
11.10
 18,000 11.50 11.50 11.10 0 0 0
23/05/2024
11.40
 14,601 11.20 11.40 11.10 0 0 0
22/05/2024
11.40
 9,229 11.50 11.50 11.40 0 0 0
21/05/2024
11.40
 27,421 11.60 11.60 11.10 0 0 0
20/05/2024
11.50
 11,100 12.30 12.30 11.40 0 0 0
17/05/2024
11.60
 13,669 12.20 12.20 11.50 0 0 0
16/05/2024
12
 137,700 11 12.60 11 0 0 0
15/05/2024
11
 23,400 11.10 11.20 10.80 0 0 0
14/05/2024
11.20
 2,800 11.10 11.40 11.10 0 0 0
13/05/2024
11.20
 17,300 11.30 11.80 10.90 0 0 0
10/05/2024
11.30
 20,500 11.20 11.30 11 0 0 0
09/05/2024
11.40
 6,600 11.50 11.50 11.40 0 0 0
08/05/2024
11.40
 3,926 11.40 11.40 11.40 0 0 0
07/05/2024
11.60
 6,100 11.50 11.60 11.20 0 0 0
06/05/2024
11.70
 8,700 11.40 11.80 11.30 0 0 0
03/05/2024
11.50
 4,200 11.70 11.70 11.30 0 0 0
02/05/2024
11.20
 27,200 11.90 11.90 11.20 0 0 0
26/04/2024
11.50
 7,916 11.80 11.80 11.30 0 0 0
25/04/2024
11.70
 200 11.90 11.90 11.70 0 0 0
24/04/2024
11.70
 8,000 11.90 11.90 11.20 0 0 0
23/04/2024
11.50
 4,200 12 12 11.10 0 0 0
22/04/2024
12
 34,100 13.10 13.10 10.90 0 0 0
19/04/2024
11
 15,100 10.80 11.80 10.80 0 0 0
17/04/2024
11
 23,800 11 11.10 10.90 0 0 0
16/04/2024
11.10
 81,816 11.50 11.50 10.80 0 0 0
15/04/2024
11.40
 6,802 11.60 11.60 11.40 0 0 0
12/04/2024
11.60
 15,200 11.90 11.90 11.50 0 0 0
11/04/2024
11.60
 57,200 12.10 12.10 11.40 0 0 0
10/04/2024
11.80
 13,700 12.20 12.20 11.70 0 0 0
09/04/2024
12
 13,100 12.70 12.70 11.80 0 0 0
08/04/2024
11.80
 15,500 12.10 12.10 11.80 0 0 0
05/04/2024
12
 21,900 12 12.40 11.90 0 0 0
04/04/2024
12.20
 21,600 12.10 12.40 11.90 0 0 0
03/04/2024
12.20
 17,700 12.40 12.40 12.20 0 0 0
02/04/2024
12.40
 25,800 12.30 12.40 12.20 1,400 0 0.0
01/04/2024
12.40
 19,467 12.40 12.40 12.10 0 0 0
29/03/2024
12.50
 59,001 12.50 12.50 12.40 0 0 0
28/03/2024
12.50
 17,500 12.50 12.50 12.40 0 0 0
27/03/2024
12.60
 12,746 12.60 12.60 12.50 0 0 0
26/03/2024
12.60
 22,100 12.60 12.60 12.40 0 0 0
25/03/2024
12.50
 27,900 12.80 12.90 12.50 0 0 0
22/03/2024
12.80
 88,600 12.80 13 12.50 0 0 0
21/03/2024
12.90
 62,900 12.50 13.10 12.50 0 0 0
20/03/2024
12.40
 32,810 12.60 12.60 12.40 0 0 0
19/03/2024
12.50
 83,600 12.60 13.40 12.30 0 0 0
18/03/2024
12.40
 25,300 12.40 12.70 12.20 0 0 0
15/03/2024
12.50
 89,219 12.40 12.70 12.30 0 0 0
14/03/2024
12.50
 16,318 12.30 12.50 12.30 0 0 0
13/03/2024
12.50
 45,502 12.40 12.50 12.20 0 0 0
12/03/2024
12.30
 44,101 12.50 12.60 12.30 0 0 0
11/03/2024
12.70
 30,600 12.50 12.70 12.50 0 0 0
08/03/2024
12.70
 84,900 12.60 12.90 12.50 0 0 0
07/03/2024
12.90
 97,500 12.90 13.40 12.70 0 0 0
06/03/2024
12.80
 115,121 12.80 13.10 12.40 0 0 0
05/03/2024
12.50
 113,400 11.70 12.60 11.50 0 0 0
04/03/2024
11.80
 30,301 11.80 11.80 11.70 0 0 0
01/03/2024
11.80
 24,200 11.80 11.80 11.70 0 0 0
29/02/2024
11.50
 41,501 11.70 11.70 11.50 0 0 0
28/02/2024
11.70
 5,929 12.70 12.70 11.70 0 0 0
27/02/2024
11.60
 12,000 11.60 11.80 11.40 0 0 0
26/02/2024
11.30
 3,301 11.50 11.50 11.20 0 0 0
23/02/2024
11.50
 51,501 11.50 11.70 11.10 0 0 0
22/02/2024
11.80
 27,901 11.70 11.80 11.60 0 0 0
21/02/2024
11.80
 14,424 11.80 11.80 11.60 0 0 0
20/02/2024
11.70
 25,600 11.90 11.90 11.70 0 0 0
19/02/2024
11.80
 33,601 12 12.10 11.80 0 0 0
16/02/2024
12
 13,600 12 12.20 12 0 0 0
15/02/2024
11.90
 10,933 11.90 12 11.90 0 0 0
07/02/2024
12.10
 5,500 12.10 12.10 11.90 0 0 0
06/02/2024
11.90
 31,400 11.80 12.60 11.80 0 0 0
05/02/2024
11.90
 25,001 12.50 13.50 11.80 0 0 0
02/02/2024
11.90
 56,700 11.70 12.10 11.10 0 0 0
01/02/2024
11.70
 11,803 11.60 11.70 11.60 0 0 0
31/01/2024
11.60
 14,526 11.60 11.60 11.60 0 0 0
30/01/2024
11.70
 22,200 11.60 11.70 11.60 0 0 0
29/01/2024
11.60
 10,400 11.60 11.70 11.60 0 0 0
26/01/2024
11.60
 13,600 11.50 11.70 11.50 0 0 0
25/01/2024
11.50
 20,701 11.50 11.60 11.50 0 0 0
24/01/2024
11.80
 7,500 11.50 11.80 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |