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)
28/11/2023
12.39
 74,000 12.83 12.83 12.12 0 0 0
27/11/2023
12.83
 140,200 13.01 14.53 12.74 0 0 0
24/11/2023
13.01
 65,500 13.28 13.72 12.21 0 0 0
23/11/2023
13.28
 122,800 13.72 14.26 13.19 0 0 0
22/11/2023
13.72
 286,200 12.12 13.72 12.48 0 0 0
21/11/2023
12.12
 104,100 11.58 12.39 11.58 0 0 0
20/11/2023
11.58
 70,700 11.58 11.67 11.23 0 0 0
17/11/2023
11.58
 45,900 11.58 12.12 11.41 0 0 0
16/11/2023
11.58
 67,400 11.58 12.39 11.32 0 0 0
15/11/2023
11.58
 183,200 10.96 11.67 10.87 0 0 0
14/11/2023
10.96
 43,600 10.69 11.05 10.43 0 0 0
13/11/2023
10.69
 71,800 11.05 11.41 10.60 0 0 0
10/11/2023
11.05
 26,000 11.58 11.76 11.05 0 0 0
09/11/2023
11.58
 31,600 11.67 11.94 11.50 0 0 0
08/11/2023
11.67
 74,100 10.78 12.03 11.32 0 0 0
07/11/2023
10.78
 40,400 11.14 11.94 10.78 0 0 0
06/11/2023
11.14
 30,100 11.85 11.85 10.87 0 0 0
03/11/2023
11.85
 33,800 11.67 12.83 11.58 0 0 0
02/11/2023
11.67
 57,700 10.60 12.65 11.23 0 0 0
01/11/2023
10.60
 49,000 9.80 11.32 10.07 0 0 0
31/10/2023
9.80
 35,200 10.87 10.87 9.71 0 0 0
30/10/2023
10.87
 103,300 10.25 11.67 10.87 0 0 0
27/10/2023
10.25
 97,800 9.27 10.25 9.09 0 0 0
26/10/2023
9.27
 84,000 9.09 9.36 8.82 0 0 0
25/10/2023
9.09
 81,100 9.18 9.36 8.91 0 0 0
24/10/2023
9.18
 165,800 9.45 9.80 8.91 0 0 0
23/10/2023
9.45
 123,400 10.07 10.43 9.45 0 0 0
20/10/2023
10.07
 127,000 9.89 10.60 9.45 0 0 0
19/10/2023
9.89
 57,200 10.69 10.69 9.18 0 0 0
18/10/2023
10.69
 35,900 11.58 11.58 10.43 0 0 0
17/10/2023
11.58
 41,800 10.60 11.85 10.60 0 0 0
16/10/2023
10.60
 98,700 11.41 11.41 10.34 0 0 0
13/10/2023
11.41
 73,900 11.94 11.94 11.14 0 0 0
12/10/2023
11.94
 35,600 12.21 12.30 11.94 0 0 0
11/10/2023
12.21
 56,800 12.12 12.30 12.03 0 0 0
10/10/2023
12.12
 113,500 11.94 12.30 11.94 0 0 0
09/10/2023
11.94
 43,200 12.12 12.21 11.85 0 0 0
06/10/2023
12.12
 29,600 12.12 12.21 11.85 0 0 0
05/10/2023
12.12
 89,500 11.94 12.48 11.85 0 0 0
04/10/2023
11.94
 38,300 11.58 11.94 11.14 0 0 0
03/10/2023
11.58
 166,500 12.39 12.39 11.58 0 0 0
02/10/2023
12.39
 90,200 11.94 12.39 11.94 300 0 0.0
29/09/2023
11.94
 144,200 12.30 12.48 11.94 0 0 0
28/09/2023
12.30
 91,500 12.74 13.01 12.03 0 0 0
27/09/2023
12.74
 188,900 11.85 12.74 11.85 0 0 0
26/09/2023
11.85
 372,300 12.92 12.92 11.76 3,000 0 0.0
25/09/2023
12.92
 333,500 15.33 15.33 12.92 0 0 0
22/09/2023
15.33
 206,400 16.57 16.57 14.79 5,000 0 0.1
21/09/2023
16.57
 204,500 16.40 17.20 16.22 0 0 0
20/09/2023
16.40
 408,100 15.77 16.57 14.79 0 0 0
19/09/2023
15.77
 292,000 16.75 16.93 15.59 2,000 0 0.0
18/09/2023
16.75
 247,600 17.38 17.38 16.49 3,000 0 0.1
15/09/2023
17.38
 181,700 17.20 17.56 17.02 0 0 0
14/09/2023
17.20
 333,800 16.84 17.56 16.49 0 100 -0.0
13/09/2023
16.84
 303,800 16.93 17.64 16.04 0 0 0
12/09/2023
16.93
 212,000 15.24 16.93 14.88 100 4,000 -0.1
11/09/2023
15.24
 408,100 16.84 17.73 14.79 0 0 0
08/09/2023
16.84
 406,200 15.42 17.38 16.04 0 0 0
07/09/2023
15.42
 243,600 13.72 15.42 13.46 0 0 0
06/09/2023
13.72
 250,000 13.19 13.81 12.92 0 0 0
05/09/2023
13.19
 128,300 12.83 13.63 12.83 0 2,000 -0.0
31/08/2023
12.83
 128,900 11.76 13.19 11.58 0 0 0
30/08/2023
11.76
 48,500 11.58 11.76 11.32 0 0 0
29/08/2023
11.58
 76,100 11.58 11.85 11.50 0 0 0
28/08/2023
11.58
 33,500 11.50 11.58 11.32 0 0 0
25/08/2023
11.50
 86,200 11.32 11.67 11.05 0 0 0
24/08/2023
11.32
 40,300 11.23 11.67 11.23 0 0 0
23/08/2023
11.23
 40,500 11.23 11.94 9.71 0 0 0
22/08/2023
11.23
 92,600 11.58 11.85 10.43 0 0 0
21/08/2023
11.58
 68,600 11.58 12.21 11.58 0 0 0
18/08/2023
11.58
 96,500 13.19 13.19 11.32 0 0 0
17/08/2023
13.19
 138,100 12.30 13.55 12.30 0 0 0
16/08/2023
12.30
 122,500 12.74 12.83 12.12 0 0 0
15/08/2023
12.74
 54,700 12.48 12.83 12.39 0 0 0
14/08/2023
12.48
 84,200 12.48 13.19 12.48 0 0 0
11/08/2023
12.48
 113,800 11.94 12.92 11.67 0 0 0
10/08/2023
11.94
 237,900 13.37 13.46 11.58 3,000 0 0.0
09/08/2023
13.37
 342,300 11.85 13.55 12.48 3,000 0 0.0
08/08/2023
11.85
 708,300 10.34 11.85 11.41 0 0 0
07/08/2023
10.34
 102,200 9.36 10.34 9.89 0 0 0
04/08/2023
9.36
 200,300 8.38 9.36 8.47 0 0 0
03/08/2023
8.38
 50,300 8.38 8.47 8.29 0 0 0
02/08/2023
8.38
 9,600 8.29 8.38 8.29 0 0 0
01/08/2023
8.29
 50,600 8.55 8.55 8.29 0 0 0
31/07/2023
8.55
 19,300 8.55 8.82 8.47 0 0 0
28/07/2023
8.55
 25,000 8.55 8.55 8.38 0 0 0
27/07/2023
8.55
 139,300 8.02 8.64 8.11 0 28,000 -0.3
26/07/2023
8.02
 61,600 7.84 8.02 7.93 0 26,000 -0.2
25/07/2023
7.84
 57,700 7.84 7.93 7.84 0 29,000 -0.3
24/07/2023
7.84
 2,600 7.93 7.93 7.75 0 0 0
21/07/2023
7.93
 142,000 7.66 8.02 7.49 0 67,500 -0.6
20/07/2023
7.66
 22,000 7.57 7.66 7.57 0 12,000 -0.1
19/07/2023
7.57
 23,500 7.66 7.93 7.57 0 12,200 -0.1
18/07/2023
7.66
 4,500 7.57 7.66 7.57 0 2,000 -0.0
17/07/2023
7.57
 19,300 7.75 7.84 7.57 0 8,600 -0.1
14/07/2023
7.75
 7,700 7.75 8.20 7.75 0 1,100 -0.0
13/07/2023
7.75
 15,300 7.66 7.84 7.75 0 8,000 -0.1
12/07/2023
7.66
 10,200 7.66 7.75 7.66 0 5,100 -0.0
11/07/2023
7.66
 37,800 7.75 7.75 7.66 0 25,200 -0.2
10/07/2023
7.75
 9,900 7.75 8.02 7.75 0 5,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |