CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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
(2025-12-29) 		-0.30 -2.56% 410,100 0 0
11
12
11
2 tháng
(2025-11-28) 		-0.40 -3.39% 618,800 0 0
11
12.20
11
3 tháng
(2025-10-29) 		-0.20 -1.72% 1,394,500 0 0
11
12.30
11
6 tháng
(2025-07-31) 		-1.10 -8.80% 6,793,700 0 0.0
11
16.30
11
12 tháng
(2025-02-03) 		-0.60 -5% 11,900,903 -15,000 -0.2
10.90
16.30
11
24 tháng
(2024-02-07) 		-0.70 -5.79% 18,923,066 -13,500 -0.2
10.60
16.30
11
36 tháng
(2023-02-13) 		4.42 63.34% 33,776,134 -308,800 -2.7
6.98
18.15
11
60 tháng
(2021-02-22) 		-4.48 -28.21% 78,950,137 5,300 -0.0
6.62
30.45
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
12.66
 59,500 12.84 13.31 12.56 700 0 0.0
30/11/2023
12.84
 64,300 13.21 13.77 12.84 0 0 0
29/11/2023
13.21
 77,500 12.93 13.87 13.03 0 0 0
28/11/2023
12.93
 74,000 13.40 13.40 12.66 0 0 0
27/11/2023
13.40
 140,200 13.59 15.17 13.31 0 0 0
24/11/2023
13.59
 65,500 13.87 14.33 12.75 0 0 0
23/11/2023
13.87
 122,800 14.33 14.89 13.77 0 0 0
22/11/2023
14.33
 286,200 12.66 14.33 13.03 0 0 0
21/11/2023
12.66
 104,100 12.10 12.93 12.10 0 0 0
20/11/2023
12.10
 70,700 12.10 12.19 11.72 0 0 0
17/11/2023
12.10
 45,900 12.10 12.66 11.91 0 0 0
16/11/2023
12.10
 67,400 12.10 12.93 11.82 0 0 0
15/11/2023
12.10
 183,200 11.45 12.19 11.35 0 0 0
14/11/2023
11.45
 43,600 11.17 11.54 10.89 0 0 0
13/11/2023
11.17
 71,800 11.54 11.91 11.07 0 0 0
10/11/2023
11.54
 26,000 12.10 12.28 11.54 0 0 0
09/11/2023
12.10
 31,600 12.19 12.47 12.00 0 0 0
08/11/2023
12.19
 74,100 11.26 12.56 11.82 0 0 0
07/11/2023
11.26
 40,400 11.63 12.47 11.26 0 0 0
06/11/2023
11.63
 30,100 12.38 12.38 11.35 0 0 0
03/11/2023
12.38
 33,800 12.19 13.40 12.10 0 0 0
02/11/2023
12.19
 57,700 11.07 13.21 11.72 0 0 0
01/11/2023
11.07
 49,000 10.24 11.82 10.52 0 0 0
31/10/2023
10.24
 35,200 11.35 11.35 10.14 0 0 0
30/10/2023
11.35
 103,300 10.70 12.19 11.35 0 0 0
27/10/2023
10.70
 97,800 9.68 10.70 9.49 0 0 0
26/10/2023
9.68
 84,000 9.49 9.77 9.21 0 0 0
25/10/2023
9.49
 81,100 9.58 9.77 9.31 0 0 0
24/10/2023
9.58
 165,800 9.86 10.24 9.31 0 0 0
23/10/2023
9.86
 123,400 10.52 10.89 9.86 0 0 0
20/10/2023
10.52
 127,000 10.33 11.07 9.86 0 0 0
19/10/2023
10.33
 57,200 11.17 11.17 9.58 0 0 0
18/10/2023
11.17
 35,900 12.10 12.10 10.89 0 0 0
17/10/2023
12.10
 41,800 11.07 12.38 11.07 0 0 0
16/10/2023
11.07
 98,700 11.91 11.91 10.79 0 0 0
13/10/2023
11.91
 73,900 12.47 12.47 11.63 0 0 0
12/10/2023
12.47
 35,600 12.75 12.84 12.47 0 0 0
11/10/2023
12.75
 56,800 12.66 12.84 12.56 0 0 0
10/10/2023
12.66
 113,500 12.47 12.84 12.47 0 0 0
09/10/2023
12.47
 43,200 12.66 12.75 12.38 0 0 0
06/10/2023
12.66
 29,600 12.66 12.75 12.38 0 0 0
05/10/2023
12.66
 89,500 12.47 13.03 12.38 0 0 0
04/10/2023
12.47
 38,300 12.10 12.47 11.63 0 0 0
03/10/2023
12.10
 166,500 12.93 12.93 12.10 0 0 0
02/10/2023
12.93
 90,200 12.47 12.93 12.47 300 0 0.0
29/09/2023
12.47
 144,200 12.84 13.03 12.47 0 0 0
28/09/2023
12.84
 91,500 13.31 13.59 12.56 0 0 0
27/09/2023
13.31
 188,900 12.38 13.31 12.38 0 0 0
26/09/2023
12.38
 372,300 13.49 13.49 12.28 3,000 0 0.0
25/09/2023
13.49
 333,500 16.01 16.01 13.49 0 0 0
22/09/2023
16.01
 206,400 17.31 17.31 15.45 5,000 0 0.1
21/09/2023
17.31
 204,500 17.12 17.96 16.94 0 0 0
20/09/2023
17.12
 408,100 16.47 17.31 15.45 0 0 0
19/09/2023
16.47
 292,000 17.49 17.68 16.28 2,000 0 0.0
18/09/2023
17.49
 247,600 18.15 18.15 17.22 3,000 0 0.1
15/09/2023
18.15
 181,700 17.96 18.33 17.77 0 0 0
14/09/2023
17.96
 333,800 17.59 18.33 17.22 0 100 -0.0
13/09/2023
17.59
 303,800 17.68 18.42 16.75 0 0 0
12/09/2023
17.68
 212,000 15.91 17.68 15.54 100 4,000 -0.1
11/09/2023
15.91
 408,100 17.59 18.52 15.45 0 0 0
08/09/2023
17.59
 406,200 16.10 18.15 16.75 0 0 0
07/09/2023
16.10
 243,600 14.33 16.10 14.05 0 0 0
06/09/2023
14.33
 250,000 13.77 14.42 13.49 0 0 0
05/09/2023
13.77
 128,300 13.40 14.24 13.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |