CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
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
(2026-08-18) 		-0.09 -1.09% 94,300 0 0
8
11.50
8.20
2 tháng
(2026-07-20) 		0.09 1.11% 124,100 0 0
7.94
11.50
8.20
3 tháng
(2026-06-19) 		-0.27 -3.19% 317,400 0 0
7.94
11.50
8.20
6 tháng
(2026-03-23) 		-0.64 -7.14% 566,700 -2,600 -0.0
7.66
11.50
8.20
12 tháng
(2025-09-22) 		-4.28 -34.01% 5,521,200 -3,600 -0.0
7.66
14.32
8.20
24 tháng
(2024-09-27) 		-2.18 -20.81% 15,306,245 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-03) 		-2.27 -21.45% 25,321,032 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-10-13) 		-7.85 -48.61% 61,929,680 -2,600 -0.2
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
10.48
 87,200 10.22 11.27 10.04 0 0 0
16/10/2024
10.04
 67,567 10.04 10.31 9.96 0 0 0
15/10/2024
10.04
 5,300 10.13 10.13 10.04 0 0 0
14/10/2024
10.04
 6,120 10.39 10.39 10.04 0 0 0
11/10/2024
10.31
 7,095 10.74 10.74 10.13 0 0 0
10/10/2024
10.39
 5,101 10.83 10.83 10.39 0 0 0
09/10/2024
10.31
 8,841 10.04 10.31 10.04 0 0 0
08/10/2024
10.13
 8,400 10.31 10.31 10.13 0 0 0
07/10/2024
10.22
 6,419 9.96 10.31 9.96 0 0 0
04/10/2024
10.04
 2,100 10.22 10.22 9.87 0 0 0
03/10/2024
9.87
 9,500 10.31 10.31 9.87 0 0 0
02/10/2024
9.87
 21,700 10.48 10.48 9.87 0 0 0
01/10/2024
10.22
 22,600 10.48 10.48 9.61 0 0 0
30/09/2024
10.31
 42,205 10.22 10.66 8.91 0 0 0
27/09/2024
10.48
 2,800 11.27 11.27 10.48 0 0 0
26/09/2024
10.48
 4,301 10.39 10.83 10.39 0 0 0
25/09/2024
10.22
 18,101 10.74 10.74 10.22 0 0 0
24/09/2024
10.39
 4,300 10.31 10.48 10.31 0 0 0
23/09/2024
10.22
 2,001 10.31 10.31 10.22 0 0 0
20/09/2024
10.22
 17,800 10.66 10.66 10.22 0 0 0
19/09/2024
10.48
 3,000 10.57 10.66 10.31 0 0 0
18/09/2024
10.39
 11,400 10.48 10.48 10.39 0 0 0
17/09/2024
10.48
 13,600 10.83 10.83 10.31 0 0 0
16/09/2024
10.13
 305 10.48 10.92 10.13 0 0 0
13/09/2024
10.48
 50,200 11.09 11.09 10.13 0 0 0
12/09/2024
10.92
 100 10.92 10.92 10.92 0 0 0
11/09/2024
10.22
 31,900 11.18 11.18 10.13 0 0 0
10/09/2024
11.18
 66,500 11.18 11.18 10.48 0 0 0
09/09/2024
11.18
 2,001 11.18 11.18 11.01 0 0 0
06/09/2024
11.18
 24,805 11.62 11.62 10.66 0 0 0
05/09/2024
11.09
 4,900 11.35 11.62 10.92 0 0 0
04/09/2024
10.92
 4,500 10.74 11.27 10.74 0 0 0
03/09/2024
11.09
 84,900 11.01 11.27 10.92 0 0 0
02/09/2024
10.57
 5,500 10.57 10.57 10.39 0 0 0
30/08/2024
10.92
 5,301 10.92 10.92 10.92 0 0 0
29/08/2024
10.83
 11,600 11.88 11.88 10.83 0 0 0
28/08/2024
11.01
 10,073 11.01 11.01 11.01 0 0 0
27/08/2024
11.35
 0 11.35 11.35 11.35 0 0 0
26/08/2024
11.18
 2,900 10.92 11.62 10.92 0 0 0
23/08/2024
11.09
 2,901 11.09 11.09 10.92 0 0 0
22/08/2024
11.27
 24,501 11.79 11.79 11.01 0 0 0
21/08/2024
11.18
 20,700 11.70 11.70 11.18 0 0 0
20/08/2024
11.27
 10,200 11.35 11.79 11.18 0 0 0
19/08/2024
12.23
 300 11.53 12.23 11.53 0 0 0
16/08/2024
11.27
 23,100 11.35 11.35 11.18 0 0 0
15/08/2024
11.27
 100 11.27 11.27 11.27 0 0 0
14/08/2024
11.18
 276 10.48 11.18 10.48 0 0 0
13/08/2024
11.18
 100 11.18 11.18 11.18 0 0 0
12/08/2024
11.18
 6,175 10.74 11.18 10.48 0 0 0
09/08/2024
11.18
 100 11.18 11.18 11.18 0 0 0
08/08/2024
11.18
 1,300 10.48 11.18 10.48 0 0 0
07/08/2024
11.27
 1,020 11.01 11.27 11.01 0 0 0
06/08/2024
11.27
 8,050 10.92 11.27 10.83 0 0 0
05/08/2024
10.92
 13,000 11.27 11.35 10.92 0 0 0
02/08/2024
11.35
 700 11.35 11.35 11.35 0 0 0
01/08/2024
11.35
 3,500 11.70 11.70 11.35 0 0 0
31/07/2024
11.35
 5,400 11.97 11.97 11.35 0 0 0
30/07/2024
11.62
 400 11.97 11.97 11.62 0 0 0
29/07/2024
12.14
 1,000 12.14 12.14 12.14 0 0 0
26/07/2024
11.70
 8,900 11.53 11.70 11.44 0 0 0
25/07/2024
11.27
 8,600 11.27 11.62 11.27 0 0 0
24/07/2024
11.44
 2,800 11.35 11.53 11.35 1,000 0 0.0
23/07/2024
11.44
 7,100 11.62 11.62 11.44 0 0 0
22/07/2024
11.35
 28,800 11.62 11.79 11.01 0 0 0
19/07/2024
11.35
 10,950 12.05 12.05 11.35 0 0 0
18/07/2024
11.79
 49,000 13.45 13.45 11.35 0 0 0
17/07/2024
11.35
 71,310 11.97 11.97 11.35 0 0 0
16/07/2024
12.14
 8,200 12.05 12.40 12.05 0 0 0
15/07/2024
12.23
 9,500 12.49 12.49 12.05 0 0 0
12/07/2024
12.32
 9,070 12.23 12.58 12.23 0 0 0
11/07/2024
12.14
 7,900 13.54 13.54 11.97 0 0 0
10/07/2024
12.05
 1,900 12.14 12.14 12.05 0 0 0
09/07/2024
12.23
 8,500 12.40 12.40 11.97 0 0 0
08/07/2024
12.23
 16,400 12.14 12.40 12.14 0 0 0
05/07/2024
12.23
 13,400 12.40 12.40 12.05 0 0 0
04/07/2024
12.23
 13,600 12.23 12.40 12.05 0 0 0
03/07/2024
11.27
 97,500 11.27 11.70 11.09 0 0 0
02/07/2024
12.05
 18,100 12.23 12.23 12.05 0 0 0
01/07/2024
12.23
 8,709 11.97 12.32 11.88 0 0 0
28/06/2024
12.23
 27,900 12.58 12.58 12.23 0 0 0
27/06/2024
12.32
 10,800 12.66 12.66 12.23 0 0 0
26/06/2024
12.40
 27,400 12.49 12.66 12.14 0 0 0
25/06/2024
12.58
 12,000 12.75 12.75 12.14 0 0 0
24/06/2024
12.58
 271,600 13.54 13.54 12.23 0 0 0
21/06/2024
12.84
 78,300 12.66 13.28 12.66 0 0 0
20/06/2024
12.75
 35,310 13.54 13.54 12.23 0 0 0
19/06/2024
12.66
 90,908 12.14 12.66 12.14 0 0 0
18/06/2024
12.14
 50,800 10.66 12.66 10.66 1,600 0 0.0
17/06/2024
12.14
 36,400 12.49 12.49 12.14 0 0 0
14/06/2024
12.40
 142,000 12.75 12.93 12.23 0 0 0
13/06/2024
12.93
 73,600 13.10 13.19 12.66 0 0 0
12/06/2024
13.10
 193,110 12.49 13.10 12.40 0 2,000 -0.0
11/06/2024
9.96
 8,600 9.61 9.96 9.61 0 0 0
10/06/2024
12.40
 189,325 11.53 12.75 11.44 0 0 0
07/06/2024
11.27
 23,800 11.44 11.53 11.01 0 0 0
06/06/2024
11.35
 83,900 11.18 11.53 11.01 0 0 0
05/06/2024
11.44
 27,701 11.79 11.79 11.27 0 0 0
04/06/2024
11.35
 23,302 11.70 11.70 11.27 0 0 0
03/06/2024
11.35
 59,101 11.35 11.97 11.35 0 0 0
31/05/2024
11.35
 44,200 12.05 12.05 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |