CTCP Đầu tư và Xây dựng HUD4 (hu4)

12
-0.10
(-0.83%)
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) 		-0.30 -2.48% 426,100 0 0
11.80
12.30
12
2 tháng
(2025-10-06) 		-3.90 -24.84% 2,644,400 -500 -0.0
11.60
15.70
12
3 tháng
(2025-09-05) 		-2.40 -16.90% 4,729,700 0 0.0
11.60
16.30
12
6 tháng
(2025-06-09) 		-0.10 -0.84% 7,406,600 0 0.0
11.40
16.30
12
12 tháng
(2024-12-09) 		0.80 7.27% 12,457,003 -15,000 -0.2
10.90
16.30
12
24 tháng
(2023-12-15) 		-0.70 -5.60% 19,239,853 -11,600 -0.1
10.60
16.30
12
36 tháng
(2022-12-20) 		3.89 49.18% 33,657,571 -427,200 -3.6
6.98
18.15
12
60 tháng
(2020-12-30) 		4.43 60.17% 82,422,952 5,300 -0.0
6.62
30.45
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
11.50
 16,300 11.60 11.60 11.50 0 0 0
22/01/2024
11.50
 4,800 11.60 11.60 11.40 0 0 0
19/01/2024
11.70
 9,400 11.70 11.80 11.60 0 0 0
18/01/2024
11.50
 3,100 11.50 11.50 11.40 0 0 0
17/01/2024
11.50
 14,300 11.10 12.10 11.10 0 0 0
16/01/2024
11.20
 16,700 10.80 11.40 10.80 0 0 0
15/01/2024
11.20
 45,428 11.60 11.60 11.20 0 0 0
12/01/2024
11.60
 16,100 11.80 11.80 11.50 0 0 0
11/01/2024
11.80
 81,902 11.90 12.10 11.70 2,000 0 0.0
10/01/2024
12.10
 8,400 12.30 12.30 12 0 0 0
09/01/2024
12.40
 72,470 12.10 12.90 12.10 0 1,300 -0.0
08/01/2024
11.90
 16,641 12 12.10 11.90 0 0 0
05/01/2024
12.10
 14,410 12.10 12.10 11.90 0 0 0
04/01/2024
12
 50,705 12 12 11.80 0 0 0
03/01/2024
12.20
 31,500 12.10 12.20 12 1,200 0 0.0
02/01/2024
12
 32,000 12.30 12.50 12 0 0 0
29/12/2023
12.20
 17,700 12.20 12.30 12.10 0 0 0
28/12/2023
12.20
 29,800 12.30 12.50 12.10 0 0 0
27/12/2023
12.30
 24,400 12.40 12.50 12.30 0 0 0
26/12/2023
12.40
 10,100 12.30 12.80 12.10 0 0 0
25/12/2023
12.30
 20,500 12.20 13.30 12.10 0 0 0
22/12/2023
12.20
 5,400 12.20 12.50 12.10 0 0 0
21/12/2023
12.20
 6,600 12.20 12.30 12 0 0 0
20/12/2023
12.20
 13,600 12.50 12.50 12 0 0 0
19/12/2023
12.50
 49,500 12 12.60 11.90 0 0 0
18/12/2023
12
 29,700 12.50 12.50 11.90 0 0 0
15/12/2023
12.50
 45,700 12.60 12.80 12 0 0 0
14/12/2023
12.60
 30,500 12.90 13 12.50 0 0 0
13/12/2023
12.90
 69,700 13.50 13.60 12.90 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2023
13.50
 48,600 13.40 14.50 13.20 1,000 0 0.0
11/12/2023
13.40
 101,400 13.31 13.59 13.31 0 0 0
08/12/2023
13.31
 127,000 13.03 13.31 12.75 0 0 0
07/12/2023
13.03
 60,100 13.03 13.21 12.66 2,000 0 0.0
06/12/2023
13.03
 65,700 12.93 13.21 12.84 0 0 0
05/12/2023
12.93
 54,100 13.12 13.31 12.75 1,300 0 0.0
04/12/2023
13.12
 73,200 12.66 13.21 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |