CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
0
(0%)
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) 		-0.10 -1.05% 60,900 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 121,100 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-19) 		-1.10 -10.48% 246,300 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-19) 		-1.71 -15.38% 1,034,000 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,366,600 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-27) 		-4.10 -30.38% 15,246,432 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-03) 		1.38 17.21% 33,172,013 -247,100 -2.1
7.57
17.38
9.40
60 tháng
(2021-07-13) 		-0.40 -4.07% 69,579,921 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
11.11
 16,100 11.30 11.30 11.01 0 0 0
11/01/2024
11.30
 81,902 11.40 11.59 11.20 2,000 0 0.0
10/01/2024
11.59
 8,400 11.78 11.78 11.49 0 0 0
09/01/2024
11.87
 72,470 11.59 12.35 11.59 0 1,300 -0.0
08/01/2024
11.40
 16,641 11.49 11.59 11.40 0 0 0
05/01/2024
11.59
 14,410 11.59 11.59 11.40 0 0 0
04/01/2024
11.49
 50,705 11.49 11.49 11.30 0 0 0
03/01/2024
11.68
 31,500 11.59 11.68 11.49 1,200 0 0.0
02/01/2024
11.49
 32,000 11.78 11.97 11.49 0 0 0
29/12/2023
11.68
 17,700 11.68 11.78 11.59 0 0 0
28/12/2023
11.68
 29,800 11.78 11.97 11.59 0 0 0
27/12/2023
11.78
 24,400 11.87 11.97 11.78 0 0 0
26/12/2023
11.87
 10,100 11.78 12.26 11.59 0 0 0
25/12/2023
11.78
 20,500 11.68 12.74 11.59 0 0 0
22/12/2023
11.68
 5,400 11.68 11.97 11.59 0 0 0
21/12/2023
11.68
 6,600 11.68 11.78 11.49 0 0 0
20/12/2023
11.68
 13,600 11.97 11.97 11.49 0 0 0
19/12/2023
11.97
 49,500 11.49 12.07 11.40 0 0 0
18/12/2023
11.49
 29,700 11.97 11.97 11.40 0 0 0
15/12/2023
11.97
 45,700 12.07 12.26 11.49 0 0 0
14/12/2023
12.07
 30,500 12.35 12.45 11.97 0 0 0
13/12/2023
12.35
 69,700 12.93 13.02 12.35 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2023
12.93
 48,600 12.83 13.89 12.64 1,000 0 0.0
11/12/2023
12.83
 101,400 12.74 13.01 12.74 0 0 0
08/12/2023
12.74
 127,000 12.48 12.74 12.21 0 0 0
07/12/2023
12.48
 60,100 12.48 12.65 12.12 2,000 0 0.0
06/12/2023
12.48
 65,700 12.39 12.65 12.30 0 0 0
05/12/2023
12.39
 54,100 12.56 12.74 12.21 1,300 0 0.0
04/12/2023
12.56
 73,200 12.12 12.65 11.94 0 0 0
01/12/2023
12.12
 59,500 12.30 12.74 12.03 700 0 0.0
30/11/2023
12.30
 64,300 12.65 13.19 12.30 0 0 0
29/11/2023
12.65
 77,500 12.39 13.28 12.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |