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

8
-0.20
(-2.44%)
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
(2026-07-01) 		-0.30 -3.53% 81,300 0 0
7.90
8.70
8
2 tháng
(2026-06-01) 		0 0% 187,200 0 0
7.90
9.10
8
3 tháng
(2026-05-04) 		0.22 2.72% 457,200 0 0
7.80
9.10
8
6 tháng
(2026-02-02) 		-0.77 -8.57% 906,100 0 0
7.80
9.10
8
12 tháng
(2025-08-05) 		-4.18 -33.75% 4,246,400 0 0
7.80
13.01
8
24 tháng
(2024-08-12) 		-4.80 -36.92% 13,750,682 0 0
7.80
14.35
8
36 tháng
(2023-08-16) 		-15.47 -65.35% 33,037,502 -700 -0.0
7.80
23.67
8
60 tháng
(2021-08-26) 		-1.11 -11.90% 80,861,236 0 0.5
7.80
34.78
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
15.42
 85,401 15.42 15.58 15.25 0 0 0
04/03/2024
15.58
 141,610 15.50 15.67 15.42 0 0 0
01/03/2024
15.50
 176,800 15.17 15.58 15.17 0 0 0
29/02/2024
15.17
 67,000 15.17 15.25 15.08 0 0 0
28/02/2024
15.08
 52,402 15.08 15.42 15.08 0 0 0
27/02/2024
15.25
 42,400 15.17 15.25 14.92 0 0 0
26/02/2024
15.00
 61,670 15.08 15.08 14.92 0 0 0
23/02/2024
15.08
 126,014 15.50 15.50 15.00 0 0 0
22/02/2024
15.25
 149,011 15.17 15.67 15.17 0 0 0
21/02/2024
15.33
 91,227 14.92 15.33 14.92 0 0 0
20/02/2024
14.92
 117,511 15.00 15.00 14.83 0 0 0
19/02/2024
15.00
 134,800 15.08 15.08 14.83 0 0 0
16/02/2024
15.08
 117,500 15.17 15.25 15.00 0 0 0
15/02/2024
15.08
 80,344 15.42 15.42 14.92 0 0 0
07/02/2024
15.17
 94,301 15.33 15.42 15.00 0 0 0
06/02/2024
15.33
 134,900 15.33 15.42 15.00 0 0 0
05/02/2024
15.25
 39,000 15.50 15.50 15.17 0 0 0
02/02/2024
15.33
 92,500 15.17 15.75 15.17 0 0 0
01/02/2024
15.17
 195,900 15.67 15.67 14.92 0 0 0
31/01/2024
15.58
 161,700 16.25 16.25 15.33 0 0 0
30/01/2024
15.67
 288,301 16.67 16.67 15.42 0 0 0
29/01/2024
16.67
 420,100 18.17 18.17 16.42 0 0 0
26/01/2024
18.08
 19,900 17.92 18.08 17.92 0 0 0
25/01/2024
17.92
 58,703 17.83 18.08 17.67 0 0 0
24/01/2024
17.58
 67,000 17.58 18.08 17.50 0 0 0
23/01/2024
17.67
 37,900 17.50 17.67 17.42 0 0 0
22/01/2024
17.75
 61,200 18.17 18.17 17.50 0 0 0
19/01/2024
17.83
 36,501 18.33 18.42 17.83 0 0 0
18/01/2024
18.25
 82,202 17.75 18.42 17.75 0 0 0
17/01/2024
17.75
 44,601 17.75 17.83 17.50 0 0 0
16/01/2024
17.67
 73,704 17.83 17.83 17.17 0 0 0
15/01/2024
17.67
 50,600 18.08 18.08 17.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |