CTCP Đầu tư và Xây dựng HUD1 (hu1)

5.59
0.34
(6.48%)
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
(2026-08-19) 		0.08 1.55% 8,200 0 0
4.60
6.70
5.59
2 tháng
(2026-07-20) 		-0.42 -7.41% 11,900 0 0
4.60
6.70
5.59
3 tháng
(2026-06-22) 		-0.45 -7.89% 15,100 0 0
4.60
6.70
5.59
6 tháng
(2026-03-23) 		-1.05 -16.67% 27,700 0 0
4.60
6.80
5.59
12 tháng
(2025-09-23) 		-2.55 -32.69% 385,600 0 0
4.60
7.80
5.59
24 tháng
(2024-09-30) 		-1.25 -19.23% 971,100 -200 -0.0
4.60
8.19
5.59
36 tháng
(2023-10-04) 		-2.43 -31.65% 1,763,800 -349,299 -2.1
4.60
10.45
5.59
60 tháng
(2021-10-14) 		-5.53 -51.31% 6,929,000 -370,299 4.1
4.60
16.36
5.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
5.45
 400 5.98 5.98 5.45 0 0 0
30/05/2024
5.59
 1,400 6.05 6.05 5.59 0 0 0
29/05/2024
5.66
 8,400 5.55 6.03 5.54 0 0 0
28/05/2024
5.64
 1,200 5.65 5.65 5.64 0 0 0
27/05/2024
6.01
 100 6.01 6.01 6.01 0 0 0
24/05/2024
6.04
 4,000 6.01 6.04 6.01 0 0 0
23/05/2024
6.04
 0 6.04 6.04 6.04 0 0 0
22/05/2024
6.04
 100 6.04 6.04 6.04 0 0 0
21/05/2024
5.90
 100 5.90 5.90 5.90 0 0 0
20/05/2024
5.54
 600 5.54 5.54 5.54 0 0 0
17/05/2024
5.77
 100 5.77 5.77 5.77 0 0 0
16/05/2024
5.63
 100 5.63 5.63 5.63 0 0 0
15/05/2024
6.04
 0 6.04 6.04 6.04 0 0 0
14/05/2024
6.04
 100 6.04 6.04 6.04 0 0 0
13/05/2024
5.89
 100 5.89 5.89 5.89 0 0 0
10/05/2024
5.89
 0 5.89 5.89 5.89 0 0 0
09/05/2024
5.89
 10,600 5.63 5.89 5.63 0 0 0
08/05/2024
5.63
 1,600 5.60 5.63 5.60 0 0 0
07/05/2024
5.60
 200 6.09 6.09 5.60 0 0 0
06/05/2024
5.87
 200 5.58 5.87 5.58 0 0 0
03/05/2024
5.61
 700 5.61 5.61 5.61 0 0 0
02/05/2024
5.25
 100 5.25 5.25 5.25 0 0 0
01/05/2024
6.55
 500 6.55 6.55 6.55 0 0 0
30/04/2024
5.77
 100 5.77 5.77 5.77 0 0 0
29/04/2024
5.77
 100 5.77 5.77 5.77 0 0 0
26/04/2024
5.28
 0 5.28 5.28 5.28 0 0 0
25/04/2024
5.28
 0 5.28 5.28 5.28 0 0 0
24/04/2024
5.28
 300 5.09 5.69 5.09 0 0 0
23/04/2024
5.34
 0 5.34 5.34 5.34 0 0 0
22/04/2024
5.34
 500 5.34 5.34 5.34 0 0 0
19/04/2024
5.34
 100 5.34 5.34 5.34 0 0 0
18/04/2024
5.77
 100 5.77 5.77 5.77 0 0 0
17/04/2024
5.53
 1,000 5.64 5.64 5.53 0 0 0
16/04/2024
5.64
 200 5.64 5.64 5.64 0 0 0
15/04/2024
5.92
 2,800 5.92 5.92 5.92 0 0 0
12/04/2024
6.35
 1,400 6.34 6.39 6.34 0 0 0
11/04/2024
6.04
 1,800 6.05 6.05 6.04 0 0 0
10/04/2024
6.05
 100 6.05 6.05 6.05 0 0 0
09/04/2024
6.05
 200 5.71 6.05 5.71 0 0 0
08/04/2024
5.71
 100 5.71 5.71 5.71 0 0 0
05/04/2024
5.33
 700 5.33 5.33 5.33 0 0 0
04/04/2024
5.33
 0 5.33 5.33 5.33 0 0 0
03/04/2024
5.33
 600 5.67 5.67 5.32 0 0 0
02/04/2024
5.31
 5,000 4.64 5.31 4.64 0 0 0
01/04/2024
4.98
 0 4.98 4.98 4.98 0 0 0
29/03/2024
4.98
 500 4.99 4.99 4.98 0 0 0
28/03/2024
5.23
 300 5.30 5.30 5.23 0 0 0
27/03/2024
5.29
 9,800 5.30 5.30 5.24 0 0 0
26/03/2024
5.63
 25,400 5.63 5.63 5.53 0 0 0
25/03/2024
5.58
 100 5.58 5.58 5.58 0 0 0
22/03/2024
5.61
 12,700 5.31 6.00 5.31 0 0 0
21/03/2024
5.61
 68,600 5.34 5.61 5.34 0 53,500 -0.3
20/03/2024
5.25
 74,200 5.44 5.56 5.25 0 53,300 -0.3
19/03/2024
5.20
 3,700 5.44 5.44 5.20 0 0 0
18/03/2024
5.44
 1,600 5.44 5.44 5.44 0 1,500 -0.0
15/03/2024
5.44
 41,400 5.53 5.53 5.44 0 39,900 -0.2
14/03/2024
5.53
 0 5.53 5.53 5.53 0 0 0
13/03/2024
5.53
 13,300 5.53 5.54 5.53 0 13,200 -0.1
12/03/2024
5.53
 5,000 5.53 5.53 5.53 0 5,000 -0.0
11/03/2024
5.58
 6,000 5.58 5.58 5.58 0 6,000 -0.0
08/03/2024
5.53
 6,000 5.72 5.72 5.32 0 5,300 -0.0
07/03/2024
5.72
 5,100 5.72 5.72 5.72 0 5,100 -0.0
06/03/2024
5.72
 7,100 5.72 5.72 5.72 0 5,000 -0.0
05/03/2024
5.72
 38,000 5.77 5.77 5.72 0 38,000 -0.2
04/03/2024
5.79
 13,500 5.78 6.01 5.72 0 12,800 -0.1
01/03/2024
6.01
 7,900 5.77 6.01 5.77 0 7,300 -0.0
29/02/2024
5.87
 11,000 6.01 6.43 5.84 0 10,400 -0.1
28/02/2024
6.01
 10,000 6.01 6.01 6.01 0 10,000 -0.1
27/02/2024
6.01
 5,300 6.01 6.01 6.01 0 5,300 -0.0
26/02/2024
6.01
 10,000 6.01 6.01 6.01 0 10,000 -0.1
23/02/2024
6.01
 0 6.01 6.01 6.01 0 0 0
22/02/2024
6.01
 1,200 6.01 6.01 6.01 0 200 -0.0
21/02/2024
6.01
 5,100 5.73 6.01 5.73 0 5,000 -0.0
20/02/2024
6.01
 36,500 6.20 6.20 6.01 1 28,000 -0.2
19/02/2024
6.06
 33,500 6.20 6.20 6.06 0 22,500 -0.1
16/02/2024
6.20
 100 6.20 6.20 6.20 0 0 0
15/02/2024
6.20
 100 6.20 6.20 6.20 0 100 -0.0
14/02/2024
5.77
 100 5.77 5.77 5.77 0 0 0
13/02/2024
5.77
 100 5.77 5.77 5.77 0 0 0
12/02/2024
5.34
 1,000 5.34 5.34 5.34 0 0 0
09/02/2024
6.20
 2,300 6.20 6.20 6.20 0 0 0
08/02/2024
6.26
 500 6.26 6.26 6.26 0 0 0
07/02/2024
6.20
 0 6.20 6.20 6.20 0 0 0
06/02/2024
6.20
 0 6.20 6.20 6.20 0 0 0
05/02/2024
6.20
 200 6.20 6.20 6.20 0 100 -0.0
02/02/2024
6.20
 5,500 6.20 6.24 6.20 0 5,100 -0.0
01/02/2024
6.01
 100 6.01 6.01 6.01 0 0 0
31/01/2024
6.01
 200 6.01 6.01 6.01 0 0 0
30/01/2024
6.02
 100 6.02 6.02 6.02 0 0 0
29/01/2024
6.02
 700 6.03 6.03 6.02 0 0 0
26/01/2024
6.26
 500 6.26 6.26 6.26 0 0 0
25/01/2024
6.26
 1,700 6.26 6.26 6.26 0 0 0
24/01/2024
6.07
 3,200 6.13 6.13 6.07 0 0 0
23/01/2024
6.07
 9,500 6.07 6.49 6.05 0 0 0
22/01/2024
6.49
 2,000 6.20 6.49 6.20 0 0 0
19/01/2024
6.49
 200 6.49 6.49 6.49 0 200 -0.0
18/01/2024
6.49
 0 6.49 6.49 6.49 0 0 0
17/01/2024
6.49
 1,000 6.49 6.49 6.49 0 1,000 -0.0
16/01/2024
6.39
 25,700 6.21 6.39 6.21 0 0 0
15/01/2024
6.68
 0 6.68 6.68 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |