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)
13/06/2024
14.17
 73,600 14.36 14.46 13.89 0 0 0
12/06/2024
14.36
 193,110 13.69 14.36 13.60 0 2,000 -0.0
11/06/2024
13.60
 66,172 13.89 13.98 13.22 0 0 0
10/06/2024
13.60
 189,325 12.64 13.98 12.54 0 0 0
07/06/2024
12.35
 23,800 12.54 12.64 12.07 0 0 0
06/06/2024
12.45
 83,900 12.26 12.64 12.07 0 0 0
05/06/2024
12.54
 27,701 12.93 12.93 12.35 0 0 0
04/06/2024
12.45
 23,302 12.83 12.83 12.35 0 0 0
03/06/2024
12.45
 59,101 12.45 13.12 12.45 0 0 0
31/05/2024
12.45
 44,200 13.22 13.22 12.26 0 0 0
30/05/2024
12.35
 55,211 12.64 12.83 12.07 800 0 0.0
29/05/2024
13.02
 161,612 13.31 13.50 12.45 0 0 0
28/05/2024
13.31
 149,713 12.93 13.79 12.54 0 0 0
27/05/2024
12.26
 236,512 10.92 12.26 10.92 0 0 0
24/05/2024
10.63
 18,000 11.01 11.01 10.63 0 0 0
23/05/2024
10.92
 14,601 10.73 10.92 10.63 0 0 0
22/05/2024
10.92
 9,229 11.01 11.01 10.92 0 0 0
21/05/2024
10.92
 27,421 11.11 11.11 10.63 0 0 0
20/05/2024
11.01
 11,100 11.78 11.78 10.92 0 0 0
17/05/2024
11.11
 13,669 11.68 11.68 11.01 0 0 0
16/05/2024
11.49
 137,700 10.53 12.07 10.53 0 0 0
15/05/2024
10.53
 23,400 10.63 10.73 10.34 0 0 0
14/05/2024
10.73
 2,800 10.63 10.92 10.63 0 0 0
13/05/2024
10.73
 17,300 10.82 11.30 10.44 0 0 0
10/05/2024
10.82
 20,500 10.73 10.82 10.53 0 0 0
09/05/2024
10.92
 6,600 11.01 11.01 10.92 0 0 0
08/05/2024
10.92
 3,926 10.92 10.92 10.92 0 0 0
07/05/2024
11.11
 6,100 11.01 11.11 10.73 0 0 0
06/05/2024
11.20
 8,700 10.92 11.30 10.82 0 0 0
03/05/2024
11.01
 4,200 11.20 11.20 10.82 0 0 0
02/05/2024
10.73
 27,200 11.40 11.40 10.73 0 0 0
26/04/2024
11.01
 7,916 11.30 11.30 10.82 0 0 0
25/04/2024
11.20
 200 11.40 11.40 11.20 0 0 0
24/04/2024
11.20
 8,000 11.40 11.40 10.73 0 0 0
23/04/2024
11.01
 4,200 11.49 11.49 10.63 0 0 0
22/04/2024
11.49
 34,100 12.54 12.54 10.44 0 0 0
19/04/2024
10.53
 15,100 10.34 11.30 10.34 0 0 0
17/04/2024
10.53
 23,800 10.53 10.63 10.44 0 0 0
16/04/2024
10.63
 81,816 11.01 11.01 10.34 0 0 0
15/04/2024
10.92
 6,802 11.11 11.11 10.92 0 0 0
12/04/2024
11.11
 15,200 11.40 11.40 11.01 0 0 0
11/04/2024
11.11
 57,200 11.59 11.59 10.92 0 0 0
10/04/2024
11.30
 13,700 11.68 11.68 11.20 0 0 0
09/04/2024
11.49
 13,100 12.16 12.16 11.30 0 0 0
08/04/2024
11.30
 15,500 11.59 11.59 11.30 0 0 0
05/04/2024
11.49
 21,900 11.49 11.87 11.40 0 0 0
04/04/2024
11.68
 21,600 11.59 11.87 11.40 0 0 0
03/04/2024
11.68
 17,700 11.87 11.87 11.68 0 0 0
02/04/2024
11.87
 25,800 11.78 11.87 11.68 1,400 0 0.0
01/04/2024
11.87
 19,467 11.87 11.87 11.59 0 0 0
29/03/2024
11.97
 59,001 11.97 11.97 11.87 0 0 0
28/03/2024
11.97
 17,500 11.97 11.97 11.87 0 0 0
27/03/2024
12.07
 12,746 12.07 12.07 11.97 0 0 0
26/03/2024
12.07
 22,100 12.07 12.07 11.87 0 0 0
25/03/2024
11.97
 27,900 12.26 12.35 11.97 0 0 0
22/03/2024
12.26
 88,600 12.26 12.45 11.97 0 0 0
21/03/2024
12.35
 62,900 11.97 12.54 11.97 0 0 0
20/03/2024
11.87
 32,810 12.07 12.07 11.87 0 0 0
19/03/2024
11.97
 83,600 12.07 12.83 11.78 0 0 0
18/03/2024
11.87
 25,300 11.87 12.16 11.68 0 0 0
15/03/2024
11.97
 89,219 11.87 12.16 11.78 0 0 0
14/03/2024
11.97
 16,318 11.78 11.97 11.78 0 0 0
13/03/2024
11.97
 45,502 11.87 11.97 11.68 0 0 0
12/03/2024
11.78
 44,101 11.97 12.07 11.78 0 0 0
11/03/2024
12.16
 30,600 11.97 12.16 11.97 0 0 0
08/03/2024
12.16
 84,900 12.07 12.35 11.97 0 0 0
07/03/2024
12.35
 97,500 12.35 12.83 12.16 0 0 0
06/03/2024
12.26
 115,121 12.26 12.54 11.87 0 0 0
05/03/2024
11.97
 113,400 11.20 12.07 11.01 0 0 0
04/03/2024
11.30
 30,301 11.30 11.30 11.20 0 0 0
01/03/2024
11.30
 24,200 11.30 11.30 11.20 0 0 0
29/02/2024
11.01
 41,501 11.20 11.20 11.01 0 0 0
28/02/2024
11.20
 5,929 12.16 12.16 11.20 0 0 0
27/02/2024
11.11
 12,000 11.11 11.30 10.92 0 0 0
26/02/2024
10.82
 3,301 11.01 11.01 10.73 0 0 0
23/02/2024
11.01
 51,501 11.01 11.20 10.63 0 0 0
22/02/2024
11.30
 27,901 11.20 11.30 11.11 0 0 0
21/02/2024
11.30
 14,424 11.30 11.30 11.11 0 0 0
20/02/2024
11.20
 25,600 11.40 11.40 11.20 0 0 0
19/02/2024
11.30
 33,601 11.49 11.59 11.30 0 0 0
16/02/2024
11.49
 13,600 11.49 11.68 11.49 0 0 0
15/02/2024
11.40
 10,933 11.40 11.49 11.40 0 0 0
07/02/2024
11.59
 5,500 11.59 11.59 11.40 0 0 0
06/02/2024
11.40
 31,400 11.30 12.07 11.30 0 0 0
05/02/2024
11.40
 25,001 11.97 12.93 11.30 0 0 0
02/02/2024
11.40
 56,700 11.20 11.59 10.63 0 0 0
01/02/2024
11.20
 11,803 11.11 11.20 11.11 0 0 0
31/01/2024
11.11
 14,526 11.11 11.11 11.11 0 0 0
30/01/2024
11.20
 22,200 11.11 11.20 11.11 0 0 0
29/01/2024
11.11
 10,400 11.11 11.20 11.11 0 0 0
26/01/2024
11.11
 13,600 11.01 11.20 11.01 0 0 0
25/01/2024
11.01
 20,701 11.01 11.11 11.01 0 0 0
24/01/2024
11.30
 7,500 11.01 11.30 10.82 0 0 0
23/01/2024
11.01
 16,300 11.11 11.11 11.01 0 0 0
22/01/2024
11.01
 4,800 11.11 11.11 10.92 0 0 0
19/01/2024
11.20
 9,400 11.20 11.30 11.11 0 0 0
18/01/2024
11.01
 3,100 11.01 11.01 10.92 0 0 0
17/01/2024
11.01
 14,300 10.63 11.59 10.63 0 0 0
16/01/2024
10.73
 16,700 10.34 10.92 10.34 0 0 0
15/01/2024
10.73
 45,428 11.11 11.11 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |