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

8.70
0.20
(2.35%)
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) 		0.45 5.43% 257,500 0 0
8.16
8.70
8.50
2 tháng
(2026-04-20) 		0.63 7.78% 348,300 0 0
7.80
8.70
8.50
3 tháng
(2026-03-19) 		0.36 4.30% 493,200 0 0
7.80
8.70
8.50
6 tháng
(2025-12-19) 		-1.79 -17.09% 1,245,500 0 0
7.80
10.49
8.50
12 tháng
(2025-06-23) 		-2.69 -23.62% 6,054,700 0 0
7.80
13.18
8.50
24 tháng
(2024-06-27) 		-6.38 -42.32% 14,461,696 0 0
7.80
15.17
8.50
36 tháng
(2023-07-03) 		-8.67 -49.92% 39,286,782 -700 -0.0
7.80
24.58
8.50
60 tháng
(2021-07-13) 		-0.25 -2.79% 80,719,346 0 0.5
7.80
34.78
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
17.75
 131,700 18.42 18.58 17.58 0 0 0
11/01/2024
18.42
 64,600 18.17 19.00 18.00 0 0 0
10/01/2024
17.92
 152,128 19.08 19.17 17.92 0 0 0
09/01/2024
18.67
 40,400 19.08 19.08 18.33 0 0 0
08/01/2024
19.08
 89,569 19.00 19.33 18.67 0 0 0
05/01/2024
19.00
 270,430 17.92 19.25 17.92 0 0 0
04/01/2024
17.83
 53,820 17.92 18.00 17.50 0 0 0
03/01/2024
17.83
 205,600 16.92 18.25 16.92 0 0 0
02/01/2024
16.92
 96,900 16.83 17.00 16.67 0 0 0
29/12/2023
17.00
 68,900 17.00 17.00 16.75 0 0 0
28/12/2023
17.08
 157,980 16.42 17.08 16.33 0 0 0
27/12/2023
16.25
 49,600 15.83 16.33 15.83 0 0 0
26/12/2023
15.83
 31,400 15.83 16.08 15.75 0 0 0
25/12/2023
15.83
 20,600 15.92 15.92 15.75 0 0 0
22/12/2023
15.75
 15,500 15.83 15.92 15.58 0 0 0
21/12/2023
15.92
 11,000 15.83 16.00 15.75 0 0 0
20/12/2023
15.83
 36,800 16.00 16.08 15.83 0 0 0
19/12/2023
16.08
 41,900 16.00 16.08 15.75 0 0 0
18/12/2023
15.92
 25,500 16.08 16.17 15.92 0 0 0
15/12/2023
16.08
 28,600 16.08 16.25 16.00 0 0 0
14/12/2023
16.17
 51,300 16.25 16.58 15.83 0 0 0
13/12/2023
16.25
 67,100 16.42 16.50 16.25 0 0 0
12/12/2023
16.50
 30,000 16.42 16.58 16.33 0 0 0
11/12/2023
16.50
 16,700 16.42 16.50 16.33 0 0 0
08/12/2023
16.50
 61,450 16.42 16.50 16.08 0 0 0
07/12/2023
16.58
 56,700 16.83 17.00 16.33 0 0 0
06/12/2023
16.75
 53,600 16.67 17.00 16.58 0 0 0
05/12/2023
16.58
 19,800 17.33 17.33 16.58 0 0 0
04/12/2023
16.83
 137,450 16.33 16.92 16.25 0 0 0
01/12/2023
16.33
 23,802 16.25 16.50 16.00 0 0 0
30/11/2023
16.25
 23,900 16.42 16.58 16.25 0 0 0
29/11/2023
16.42
 8,500 16.25 16.67 16.25 0 0 0
28/11/2023
16.42
 45,800 16.25 16.42 16.00 0 0 0
27/11/2023
16.33
 34,600 16.67 16.67 16.25 0 0 0
24/11/2023
16.83
 61,500 17.08 17.08 16.33 0 0 0
23/11/2023
16.92
 219,801 17.00 18.00 16.83 0 0 0
22/11/2023
17.00
 113,900 16.42 17.08 16.25 0 0 0
21/11/2023
16.08
 33,300 16.25 16.25 16.00 0 0 0
20/11/2023
16.00
 30,300 15.75 16.17 15.50 0 0 0
17/11/2023
16.08
 74,600 16.25 16.67 15.92 0 0 0
16/11/2023
16.33
 30,100 16.25 16.42 16.08 0 0 0
15/11/2023
16.33
 80,800 16.67 16.92 16.25 0 0 0
14/11/2023
16.25
 68,200 16.42 16.50 16.00 0 0 0
13/11/2023
16.33
 56,800 16.92 16.92 16.00 0 0 0
10/11/2023
16.58
 86,801 16.33 17.08 16.08 0 0 0
09/11/2023
16.25
 45,000 16.00 16.50 16.00 0 0 0
08/11/2023
16.17
 68,000 15.08 16.17 15.08 0 0 0
07/11/2023
15.08
 61,000 15.00 15.33 15.00 0 0 0
06/11/2023
15.17
 36,000 15.17 15.33 15.17 0 0 0
03/11/2023
15.17
 37,000 15.33 15.33 15.00 0 0 0
02/11/2023
15.50
 86,100 15.00 15.67 14.83 0 0 0
01/11/2023
14.67
 76,700 14.50 14.75 14.25 0 0 0
31/10/2023
14.67
 48,000 15.00 15.00 13.83 0 0 0
30/10/2023
15.58
 38,200 16.25 16.25 14.50 0 0 0
27/10/2023
16.25
 60,800 14.83 16.25 14.58 0 0 0
26/10/2023
16.25
 186,100 16.58 16.58 14.17 0 0 0
25/10/2023
16.83
 29,800 16.83 17.00 16.50 0 0 0
24/10/2023
16.67
 16,700 16.33 16.83 15.83 0 0 0
23/10/2023
16.58
 29,400 17.33 17.33 16.08 0 0 0
20/10/2023
16.67
 59,900 16.42 16.67 15.67 0 0 0
19/10/2023
16.67
 54,600 16.75 16.75 15.58 0 0 0
18/10/2023
16.58
 61,210 17.08 17.25 16.50 0 0 0
17/10/2023
17.50
 37,791 18.25 18.33 17.50 0 0 0
16/10/2023
18.17
 68,100 18.17 20.00 17.92 0 0 0
13/10/2023
18.25
 25,300 18.08 18.33 17.67 0 0 0
12/10/2023
17.92
 96,900 17.75 18.50 17.75 0 0 0
11/10/2023
17.75
 117,100 17.08 18.33 16.75 0 0 0
10/10/2023
16.83
 78,211 16.83 17.33 16.83 0 0 0
09/10/2023
16.67
 119,400 15.83 16.92 15.83 0 0 0
06/10/2023
16.00
 45,100 16.17 16.17 15.33 0 0 0
05/10/2023
16.00
 104,200 16.42 16.42 15.00 0 0 0
04/10/2023
16.25
 105,900 15.92 16.25 15.67 0 0 0
03/10/2023
16.00
 110,100 16.75 16.92 15.50 0 0 0
02/10/2023
16.83
 90,000 16.83 17.58 16.75 0 0 0
29/09/2023
16.50
 103,700 16.08 16.83 16.08 0 0 0
28/09/2023
16.33
 53,100 16.67 16.67 15.92 0 0 0
27/09/2023
16.58
 97,500 16.25 16.58 15.42 0 0 0
26/09/2023
15.83
 213,300 15.00 17.08 15.00 0 0 0
25/09/2023
17.00
 103,000 18.33 18.33 16.67 0 0 0
22/09/2023
18.58
 110,900 18.67 18.67 17.75 0 0 0
21/09/2023
18.67
 127,200 19.17 19.67 18.67 0 0 0
20/09/2023
19.17
 106,141 18.58 19.42 18.58 0 0 0
19/09/2023
18.58
 239,200 18.58 19.33 18.08 0 0 0
18/09/2023
18.92
 235,500 19.92 20.00 18.92 0 0 0
15/09/2023
19.83
 122,030 20.58 20.58 19.67 0 0 0
14/09/2023
20.42
 88,600 20.83 20.83 20.33 0 0 0
13/09/2023
21.08
 89,200 21.08 21.33 20.83 0 700 -0.0
12/09/2023
21.08
 85,900 20.83 21.25 20.58 0 0 0
11/09/2023
20.50
 151,100 21.42 21.67 20.42 0 0 0
08/09/2023
21.50
 107,900 21.67 21.75 21.25 0 0 0
07/09/2023
21.58
 192,200 21.42 21.83 21.25 0 0 0
06/09/2023
21.42
 239,269 21.83 22.42 21.08 0 0 0
05/09/2023
21.75
 122,350 22.33 22.42 21.42 0 0 0
31/08/2023
21.67
 299,805 21.42 22.33 21.08 0 0 0
30/08/2023
21.50
 53,528 21.50 21.67 21.08 0 0 0
29/08/2023
21.58
 62,800 21.25 21.83 21.25 0 0 0
28/08/2023
21.25
 60,608 20.83 21.25 20.75 0 0 0
25/08/2023
20.83
 38,800 21.08 21.17 20.83 0 0 0
24/08/2023
21.33
 171,375 21.50 21.58 20.58 0 0 0
23/08/2023
20.83
 62,800 22.50 22.50 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |