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

9.40
0.10
(1.08%)
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
(2026-02-23) 		-0.40 -4.08% 130,900 0 0
9
10
9.40
2 tháng
(2026-01-16) 		-1.60 -14.55% 475,100 0 0
9
11
9.40
3 tháng
(2025-12-17) 		-2 -17.54% 800,700 0 0
9
11.80
9.40
6 tháng
(2025-09-18) 		-3.90 -29.32% 1,786,800 0 0
9
13.30
9.40
12 tháng
(2025-03-24) 		-4.40 -31.88% 7,647,300 0 0
9
14.70
9.40
24 tháng
(2024-03-27) 		-7.97 -45.90% 17,841,613 0 0
9
18.95
9.40
36 tháng
(2023-04-03) 		-3.34 -26.20% 47,367,606 -700 -0.0
9
27.41
9.40
60 tháng
(2021-04-12) 		-0.18 -1.88% 80,266,546 0 0.5
8.62
38.78
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
19.70
 37,900 19.51 19.70 19.42 0 0 0
22/01/2024
19.79
 61,200 20.25 20.25 19.51 0 0 0
19/01/2024
19.88
 36,501 20.44 20.53 19.88 0 0 0
18/01/2024
20.35
 82,202 19.79 20.53 19.79 0 0 0
17/01/2024
19.79
 44,601 19.79 19.88 19.51 0 0 0
16/01/2024
19.70
 73,704 19.88 19.88 19.14 0 0 0
15/01/2024
19.70
 50,600 20.16 20.16 19.42 0 0 0
12/01/2024
19.79
 131,700 20.53 20.72 19.60 0 0 0
11/01/2024
20.53
 64,600 20.25 21.18 20.07 0 0 0
10/01/2024
19.98
 152,128 21.28 21.37 19.98 0 0 0
09/01/2024
20.81
 40,400 21.28 21.28 20.44 0 0 0
08/01/2024
21.28
 89,569 21.18 21.55 20.81 0 0 0
05/01/2024
21.18
 270,430 19.98 21.46 19.98 0 0 0
04/01/2024
19.88
 53,820 19.98 20.07 19.51 0 0 0
03/01/2024
19.88
 205,600 18.86 20.35 18.86 0 0 0
02/01/2024
18.86
 96,900 18.77 18.95 18.58 0 0 0
29/12/2023
18.95
 68,900 18.95 18.95 18.67 0 0 0
28/12/2023
19.05
 157,980 18.30 19.05 18.21 0 0 0
27/12/2023
18.12
 49,600 17.65 18.21 17.65 0 0 0
26/12/2023
17.65
 31,400 17.65 17.93 17.56 0 0 0
25/12/2023
17.65
 20,600 17.75 17.75 17.56 0 0 0
22/12/2023
17.56
 15,500 17.65 17.75 17.37 0 0 0
21/12/2023
17.75
 11,000 17.65 17.84 17.56 0 0 0
20/12/2023
17.65
 36,800 17.84 17.93 17.65 0 0 0
19/12/2023
17.93
 41,900 17.84 17.93 17.56 0 0 0
18/12/2023
17.75
 25,500 17.93 18.02 17.75 0 0 0
15/12/2023
17.93
 28,600 17.93 18.12 17.84 0 0 0
14/12/2023
18.02
 51,300 18.12 18.49 17.65 0 0 0
13/12/2023
18.12
 67,100 18.30 18.40 18.12 0 0 0
12/12/2023
18.40
 30,000 18.30 18.49 18.21 0 0 0
11/12/2023
18.40
 16,700 18.30 18.40 18.21 0 0 0
08/12/2023
18.40
 61,450 18.30 18.40 17.93 0 0 0
07/12/2023
18.49
 56,700 18.77 18.95 18.21 0 0 0
06/12/2023
18.67
 53,600 18.58 18.95 18.49 0 0 0
05/12/2023
18.49
 19,800 19.32 19.32 18.49 0 0 0
04/12/2023
18.77
 137,450 18.21 18.86 18.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |