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

11.90
0.10
(0.85%)
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
(2025-11-05) 		-0.50 -4.03% 269,700 0 0
11.70
12.40
11.90
2 tháng
(2025-10-06) 		-1 -7.75% 815,200 0 0
11.40
13.20
11.90
3 tháng
(2025-09-08) 		-1.60 -11.85% 1,216,000 0 0
11.40
13.80
11.90
6 tháng
(2025-06-09) 		-0.70 -5.56% 4,942,100 0 0
11.40
14.70
11.90
12 tháng
(2024-12-10) 		-1.40 -10.53% 10,184,192 0 0
10.80
16
11.90
24 tháng
(2023-12-18) 		-5.85 -32.94% 23,700,481 0 0
10.80
21.28
11.90
36 tháng
(2022-12-21) 		-0.04 -0.34% 48,493,139 -700 -0.0
10.80
27.41
11.90
60 tháng
(2020-12-31) 		6.71 129.33% 79,642,352 0 0.5
5.19
38.78
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
20.08
 108,860 20.43 20.61 19.99 0 0 0
11/07/2023
20.43
 112,810 20.61 21.05 20.43 0 0 0
10/07/2023
20.43
 169,488 20.34 20.96 19.99 0 0 0
07/07/2023
20.08
 96,726 19.81 20.08 19.28 0 0 0
06/07/2023
19.72
 71,300 19.90 20.17 19.46 0 0 0
05/07/2023
19.90
 81,502 20.08 20.08 19.72 0 0 0
04/07/2023
19.99
 88,800 19.46 19.99 19.28 0 0 0
03/07/2023
19.37
 65,700 19.28 19.90 19.28 0 0 0
30/06/2023
19.19
 95,941 19.81 19.81 19.10 0 0 0
29/06/2023
19.81
 173,300 20.08 20.08 19.46 0 0 0
28/06/2023
20.08
 142,200 20.08 20.25 19.90 0 0 0
27/06/2023
20.08
 236,971 19.81 20.70 19.81 0 0 0
26/06/2023
20.08
 194,503 19.90 20.25 19.55 0 0 0
23/06/2023
20.17
 403,901 19.10 20.87 19.10 0 0 0
22/06/2023
19.02
 110,540 18.93 19.28 18.75 0 0 0
21/06/2023
18.93
 57,900 19.10 19.37 18.75 0 0 0
20/06/2023
19.10
 88,700 18.84 19.10 18.40 0 0 0
19/06/2023
18.40
 152,330 19.37 19.37 18.04 0 0 0
16/06/2023
19.28
 154,950 19.46 19.90 19.02 0 0 0
15/06/2023
19.46
 106,000 20.17 20.17 19.19 0 0 0
14/06/2023
19.81
 257,100 20.34 21.14 19.64 0 0 0
13/06/2023
19.81
 411,926 18.93 20.34 18.93 0 0 0
12/06/2023
18.93
 227,180 18.31 19.46 18.22 0 0 0
09/06/2023
18.04
 128,806 17.96 18.22 17.69 0 0 0
08/06/2023
17.69
 260,500 18.66 18.66 17.69 0 0 0
07/06/2023
18.57
 167,900 18.66 18.93 18.40 0 0 0
06/06/2023
18.49
 249,119 19.28 19.28 18.40 0 0 0
05/06/2023
19.19
 101,100 19.46 19.46 18.93 0 0 0
02/06/2023
19.10
 143,786 19.10 19.19 18.75 0 0 0
01/06/2023
19.02
 213,000 19.10 19.55 18.57 0 0 0
31/05/2023
19.46
 107,068 19.55 20.08 19.10 0 0 0
30/05/2023
19.90
 234,800 19.37 20.25 18.57 0 0 0
29/05/2023
18.84
 219,700 18.66 19.37 18.31 0 0 0
26/05/2023
19.10
 357,897 19.72 19.72 18.31 0 0 0
25/05/2023
19.55
 339,700 18.84 20.25 18.57 0 0 0
24/05/2023
18.49
 468,677 16.45 18.49 16.45 0 0 0
23/05/2023
16.10
 203,912 15.48 16.45 15.48 0 0 0
22/05/2023
15.30
 78,500 16.36 16.36 15.04 0 0 0
19/05/2023
15.21
 155,300 14.77 15.48 14.42 0 0 0
18/05/2023
14.95
 65,600 15.04 15.04 14.42 0 0 0
17/05/2023
15.04
 122,900 15.66 15.83 14.24 0 0 0
16/05/2023
15.74
 58,800 16.27 16.27 15.39 0 0 0
15/05/2023
16.01
 77,600 15.92 16.63 15.66 0 0 0
12/05/2023
16.10
 53,400 15.92 16.27 15.92 0 0 0
11/05/2023
16.10
 77,921 15.74 16.54 15.74 0 0 0
10/05/2023
15.66
 118,314 14.68 15.74 14.68 0 0 0
09/05/2023
14.59
 64,420 14.15 14.86 14.15 0 0 0
08/05/2023
14.33
 19,600 14.15 14.33 14.06 0 0 0
05/05/2023
14.24
 62,714 14.33 14.33 13.80 0 0 0
04/05/2023
14.24
 110,900 13.71 14.33 13.71 0 0 0
28/04/2023
13.62
 76,134 13.18 13.71 13.18 0 0 0
27/04/2023
13.36
 26,902 13.27 13.53 13.00 0 0 0
26/04/2023
13.18
 42,500 12.91 13.18 12.83 0 0 0
25/04/2023
13.18
 16,400 13.27 13.36 13.00 0 0 0
24/04/2023
13.09
 35,000 13.36 13.44 12.91 0 0 0
21/04/2023
13.53
 21,100 13.89 13.89 13.18 0 0 0
20/04/2023
13.53
 28,400 13.89 13.89 13.36 0 0 0
19/04/2023
13.62
 180,602 12.91 14.06 12.91 0 0 0
18/04/2023
13.09
 91,900 12.65 13.27 12.56 0 0 0
17/04/2023
12.83
 47,800 12.65 12.83 12.56 0 0 0
14/04/2023
12.56
 91,500 13.27 13.27 12.47 0 0 0
13/04/2023
13.27
 69,100 13.80 13.89 12.91 0 0 0
12/04/2023
13.80
 197,600 12.56 13.80 12.56 0 0 0
11/04/2023
12.83
 59,910 12.91 12.91 12.47 0 0 0
10/04/2023
12.74
 86,200 13.27 13.27 12.56 0 0 0
07/04/2023
12.74
 18,700 12.74 12.74 12.47 0 0 0
06/04/2023
12.91
 167,500 12.83 13.09 12.56 0 0 0
05/04/2023
12.74
 132,700 12.38 12.91 12.29 0 0 0
04/04/2023
12.47
 49,900 12.74 12.74 12.38 0 0 0
03/04/2023
12.74
 70,100 12.12 13.27 12.12 0 0 0
31/03/2023
12.21
 14,000 11.94 12.21 11.94 0 0 0
30/03/2023
12.12
 26,800 12.03 12.12 11.94 0 0 0
29/03/2023
12.12
 7,800 12.12 12.21 12.03 0 0 0
28/03/2023
12.21
 11,400 12.12 12.21 12.03 0 0 0
27/03/2023
12.12
 16,800 12.38 12.38 12.03 0 0 0
24/03/2023
12.12
 19,700 11.94 12.21 11.94 0 0 0
23/03/2023
12.03
 14,400 11.94 12.03 11.94 0 0 0
22/03/2023
12.03
 3,200 11.94 12.03 11.94 0 0 0
21/03/2023
12.03
 9,300 11.94 12.03 11.85 0 0 0
20/03/2023
11.94
 11,000 11.85 12.12 11.76 0 0 0
17/03/2023
11.85
 2,201 11.85 11.85 11.85 0 0 0
16/03/2023
11.94
 17,400 12.12 12.12 11.76 0 0 0
15/03/2023
12.03
 15,500 11.94 12.29 11.85 0 0 0
14/03/2023
11.76
 14,700 11.94 11.94 11.59 0 0 0
13/03/2023
11.85
 27,500 12.03 12.03 11.59 0 0 0
10/03/2023
12.03
 30,800 12.38 12.38 12.03 0 0 0
09/03/2023
12.38
 12,700 12.38 12.65 12.29 0 0 0
08/03/2023
12.38
 46,500 12.12 12.38 12.12 0 0 0
07/03/2023
12.12
 23,700 12.21 12.21 11.94 0 0 0
06/03/2023
12.12
 21,444 12.21 12.38 11.94 0 0 0
03/03/2023
12.03
 33,800 11.68 12.38 11.68 0 0 0
02/03/2023
11.94
 7,200 11.68 11.94 11.68 0 0 0
01/03/2023
11.85
 31,800 11.68 11.85 11.50 0 0 0
28/02/2023
11.76
 14,588 11.94 11.94 11.68 0 0 0
27/02/2023
11.68
 48,178 11.94 11.94 11.50 0 0 0
24/02/2023
11.94
 20,511 11.94 12.56 11.94 0 0 0
23/02/2023
12.21
 101,000 12.21 12.21 11.76 0 0 0
22/02/2023
12.38
 78,100 12.65 12.91 12.38 0 0 0
21/02/2023
12.91
 86,200 13.44 13.62 12.91 0 0 0
20/02/2023
13.09
 194,309 12.83 13.62 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |