CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.70
0.10
(1.04%)
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
(2026-04-01) 		-0.40 -3.96% 122,900 0 0
9.60
11
9.70
2 tháng
(2026-03-02) 		-1.20 -11.01% 366,000 0 0
9.40
11
9.70
3 tháng
(2026-02-02) 		-1.60 -14.16% 475,800 0 0
9.40
11.30
9.70
6 tháng
(2025-11-03) 		-1.89 -16.29% 1,559,700 0 0
9.40
11.78
9.70
12 tháng
(2025-05-06) 		-1.50 -13.43% 8,836,500 -16,000 -0.2
9.40
15.61
9.70
24 tháng
(2024-05-13) 		-1.03 -9.56% 17,560,929 -14,900 -0.2
9.40
15.61
9.70
36 tháng
(2023-05-17) 		2.39 32.75% 33,513,187 -308,800 -2.7
7.13
17.38
9.70
60 tháng
(2021-05-27) 		-2.69 -21.68% 71,762,953 4,700 -0.1
6.34
29.16
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2024
11.11
 16,100 11.30 11.30 11.01 0 0 0
11/01/2024
11.30
 81,902 11.40 11.59 11.20 2,000 0 0.0
10/01/2024
11.59
 8,400 11.78 11.78 11.49 0 0 0
09/01/2024
11.87
 72,470 11.59 12.35 11.59 0 1,300 -0.0
08/01/2024
11.40
 16,641 11.49 11.59 11.40 0 0 0
05/01/2024
11.59
 14,410 11.59 11.59 11.40 0 0 0
04/01/2024
11.49
 50,705 11.49 11.49 11.30 0 0 0
03/01/2024
11.68
 31,500 11.59 11.68 11.49 1,200 0 0.0
02/01/2024
11.49
 32,000 11.78 11.97 11.49 0 0 0
29/12/2023
11.68
 17,700 11.68 11.78 11.59 0 0 0
28/12/2023
11.68
 29,800 11.78 11.97 11.59 0 0 0
27/12/2023
11.78
 24,400 11.87 11.97 11.78 0 0 0
26/12/2023
11.87
 10,100 11.78 12.26 11.59 0 0 0
25/12/2023
11.78
 20,500 11.68 12.74 11.59 0 0 0
22/12/2023
11.68
 5,400 11.68 11.97 11.59 0 0 0
21/12/2023
11.68
 6,600 11.68 11.78 11.49 0 0 0
20/12/2023
11.68
 13,600 11.97 11.97 11.49 0 0 0
19/12/2023
11.97
 49,500 11.49 12.07 11.40 0 0 0
18/12/2023
11.49
 29,700 11.97 11.97 11.40 0 0 0
15/12/2023
11.97
 45,700 12.07 12.26 11.49 0 0 0
14/12/2023
12.07
 30,500 12.35 12.45 11.97 0 0 0
13/12/2023
12.35
 69,700 12.93 13.02 12.35 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2023
12.93
 48,600 12.83 13.89 12.64 1,000 0 0.0
11/12/2023
12.83
 101,400 12.74 13.01 12.74 0 0 0
08/12/2023
12.74
 127,000 12.48 12.74 12.21 0 0 0
07/12/2023
12.48
 60,100 12.48 12.65 12.12 2,000 0 0.0
06/12/2023
12.48
 65,700 12.39 12.65 12.30 0 0 0
05/12/2023
12.39
 54,100 12.56 12.74 12.21 1,300 0 0.0
04/12/2023
12.56
 73,200 12.12 12.65 11.94 0 0 0
01/12/2023
12.12
 59,500 12.30 12.74 12.03 700 0 0.0
30/11/2023
12.30
 64,300 12.65 13.19 12.30 0 0 0
29/11/2023
12.65
 77,500 12.39 13.28 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |