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)
01/12/2023
18.21
 23,802 18.12 18.40 17.84 0 0 0
30/11/2023
18.12
 23,900 18.30 18.49 18.12 0 0 0
29/11/2023
18.30
 8,500 18.12 18.58 18.12 0 0 0
28/11/2023
18.30
 45,800 18.12 18.30 17.84 0 0 0
27/11/2023
18.21
 34,600 18.58 18.58 18.12 0 0 0
24/11/2023
18.77
 61,500 19.05 19.05 18.21 0 0 0
23/11/2023
18.86
 219,801 18.95 20.07 18.77 0 0 0
22/11/2023
18.95
 113,900 18.30 19.05 18.12 0 0 0
21/11/2023
17.93
 33,300 18.12 18.12 17.84 0 0 0
20/11/2023
17.84
 30,300 17.56 18.02 17.28 0 0 0
17/11/2023
17.93
 74,600 18.12 18.58 17.75 0 0 0
16/11/2023
18.21
 30,100 18.12 18.30 17.93 0 0 0
15/11/2023
18.21
 80,800 18.58 18.86 18.12 0 0 0
14/11/2023
18.12
 68,200 18.30 18.40 17.84 0 0 0
13/11/2023
18.21
 56,800 18.86 18.86 17.84 0 0 0
10/11/2023
18.49
 86,801 18.21 19.05 17.93 0 0 0
09/11/2023
18.12
 45,000 17.84 18.40 17.84 0 0 0
08/11/2023
18.02
 68,000 16.82 18.02 16.82 0 0 0
07/11/2023
16.82
 61,000 16.72 17.09 16.72 0 0 0
06/11/2023
16.91
 36,000 16.91 17.09 16.91 0 0 0
03/11/2023
16.91
 37,000 17.09 17.09 16.72 0 0 0
02/11/2023
17.28
 86,100 16.72 17.47 16.54 0 0 0
01/11/2023
16.35
 76,700 16.17 16.44 15.89 0 0 0
31/10/2023
16.35
 48,000 16.72 16.72 15.42 0 0 0
30/10/2023
17.37
 38,200 18.12 18.12 16.17 0 0 0
27/10/2023
18.12
 60,800 16.54 18.12 16.26 0 0 0
26/10/2023
18.12
 186,100 18.49 18.49 15.79 0 0 0
25/10/2023
18.77
 29,800 18.77 18.95 18.40 0 0 0
24/10/2023
18.58
 16,700 18.21 18.77 17.65 0 0 0
23/10/2023
18.49
 29,400 19.32 19.32 17.93 0 0 0
20/10/2023
18.58
 59,900 18.30 18.58 17.47 0 0 0
19/10/2023
18.58
 54,600 18.67 18.67 17.37 0 0 0
18/10/2023
18.49
 61,210 19.05 19.23 18.40 0 0 0
17/10/2023
19.51
 37,791 20.35 20.44 19.51 0 0 0
16/10/2023
20.25
 68,100 20.25 22.30 19.98 0 0 0
13/10/2023
20.35
 25,300 20.16 20.44 19.70 0 0 0
12/10/2023
19.98
 96,900 19.79 20.63 19.79 0 0 0
11/10/2023
19.79
 117,100 19.05 20.44 18.67 0 0 0
10/10/2023
18.77
 78,211 18.77 19.32 18.77 0 0 0
09/10/2023
18.58
 119,400 17.65 18.86 17.65 0 0 0
06/10/2023
17.84
 45,100 18.02 18.02 17.09 0 0 0
05/10/2023
17.84
 104,200 18.30 18.30 16.72 0 0 0
04/10/2023
18.12
 105,900 17.75 18.12 17.47 0 0 0
03/10/2023
17.84
 110,100 18.67 18.86 17.28 0 0 0
02/10/2023
18.77
 90,000 18.77 19.60 18.67 0 0 0
29/09/2023
18.40
 103,700 17.93 18.77 17.93 0 0 0
28/09/2023
18.21
 53,100 18.58 18.58 17.75 0 0 0
27/09/2023
18.49
 97,500 18.12 18.49 17.19 0 0 0
26/09/2023
17.65
 213,300 16.72 19.05 16.72 0 0 0
25/09/2023
18.95
 103,000 20.44 20.44 18.58 0 0 0
22/09/2023
20.72
 110,900 20.81 20.81 19.79 0 0 0
21/09/2023
20.81
 127,200 21.37 21.93 20.81 0 0 0
20/09/2023
21.37
 106,141 20.72 21.65 20.72 0 0 0
19/09/2023
20.72
 239,200 20.72 21.55 20.16 0 0 0
18/09/2023
21.09
 235,500 22.20 22.30 21.09 0 0 0
15/09/2023
22.11
 122,030 22.95 22.95 21.93 0 0 0
14/09/2023
22.76
 88,600 23.23 23.23 22.67 0 0 0
13/09/2023
23.51
 89,200 23.51 23.78 23.23 0 700 -0.0
12/09/2023
23.51
 85,900 23.23 23.69 22.95 0 0 0
11/09/2023
22.86
 151,100 23.88 24.16 22.76 0 0 0
08/09/2023
23.97
 107,900 24.16 24.25 23.69 0 0 0
07/09/2023
24.06
 192,200 23.88 24.34 23.69 0 0 0
06/09/2023
23.88
 239,269 24.34 24.99 23.51 0 0 0
05/09/2023
24.25
 122,350 24.90 24.99 23.88 0 0 0
31/08/2023
24.16
 299,805 23.88 24.90 23.51 0 0 0
30/08/2023
23.97
 53,528 23.97 24.16 23.51 0 0 0
29/08/2023
24.06
 62,800 23.69 24.34 23.69 0 0 0
28/08/2023
23.69
 60,608 23.23 23.69 23.13 0 0 0
25/08/2023
23.23
 38,800 23.51 23.60 23.23 0 0 0
24/08/2023
23.78
 171,375 23.97 24.06 22.95 0 0 0
23/08/2023
23.23
 62,800 25.09 25.09 23.13 0 0 0
22/08/2023
23.78
 101,028 23.41 23.88 22.76 0 0 0
21/08/2023
23.23
 127,600 24.06 24.16 22.76 0 0 0
18/08/2023
23.23
 452,021 25.64 26.29 22.39 0 0 0
17/08/2023
25.74
 186,150 26.39 26.48 25.64 0 0 0
16/08/2023
26.39
 140,100 26.39 27.13 26.29 0 0 0
15/08/2023
26.48
 273,892 26.85 27.22 26.01 0 0 0
14/08/2023
26.57
 272,402 27.78 28.43 26.01 0 0 0
11/08/2023
27.41
 437,991 26.39 27.97 25.83 0 0 0
10/08/2023
25.64
 293,745 24.81 26.29 24.81 0 0 0
09/08/2023
24.71
 118,775 24.25 24.90 24.25 0 0 0
08/08/2023
24.34
 124,000 24.99 24.99 24.16 0 0 0
07/08/2023
24.34
 252,143 24.34 25.18 24.25 0 0 0
04/08/2023
24.53
 110,817 24.16 24.62 24.16 0 0 0
03/08/2023
24.16
 314,371 25.09 25.09 23.97 0 0 0
02/08/2023
24.81
 250,600 23.88 26.01 23.69 0 0 0
01/08/2023
23.88
 522,000 25.46 25.46 21.93 0 0 0
31/07/2023
25.46
 265,937 25.83 26.48 24.62 0 0 0
28/07/2023
25.83
 429,489 25.27 25.83 24.99 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/07/2023
25.18
 531,132 22.76 25.18 21.83 0 0 0
26/07/2023
22.11
 144,503 22.11 22.11 21.85 0 0 0
25/07/2023
22.11
 157,903 21.76 22.20 21.76 0 0 0
24/07/2023
21.67
 114,173 22.11 22.20 21.40 0 0 0
21/07/2023
22.02
 54,377 22.11 22.47 21.76 0 0 0
20/07/2023
22.29
 193,205 21.40 22.55 21.40 0 0 0
19/07/2023
21.14
 129,663 21.05 21.58 21.05 0 0 0
18/07/2023
21.05
 123,700 19.46 21.32 19.10 0 0 0
17/07/2023
21.14
 73,616 21.23 21.67 21.05 0 0 0
14/07/2023
21.14
 316,659 20.34 21.85 20.34 0 0 0
13/07/2023
20.34
 93,301 19.99 20.52 19.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |