CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.10
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
(2026-07-01) 		-0.70 -7% 176,600 0 0
8.70
10
9.10
2 tháng
(2026-06-01) 		-0.20 -2.11% 248,900 0 0
8.70
10.50
9.10
3 tháng
(2026-05-04) 		-0.20 -2.11% 291,600 -2,600 0
8.70
10.50
9.10
6 tháng
(2026-02-02) 		-2 -17.70% 767,200 -2,600 0
8.70
11.30
9.10
12 tháng
(2025-08-05) 		-2.86 -23.53% 7,407,100 -2,600 0.0
8.70
15.61
9.10
24 tháng
(2024-08-12) 		-2.96 -24.13% 15,058,723 -18,900 -0.2
8.70
15.61
9.10
36 tháng
(2023-08-16) 		-3 -24.37% 30,769,853 -1,900 0.1
8.70
17.38
9.10
60 tháng
(2021-08-26) 		-2.54 -21.43% 67,839,746 2,100 -0.1
6.34
29.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
11.97
 113,400 11.20 12.07 11.01 0 0 0
04/03/2024
11.30
 30,301 11.30 11.30 11.20 0 0 0
01/03/2024
11.30
 24,200 11.30 11.30 11.20 0 0 0
29/02/2024
11.01
 41,501 11.20 11.20 11.01 0 0 0
28/02/2024
11.20
 5,929 12.16 12.16 11.20 0 0 0
27/02/2024
11.11
 12,000 11.11 11.30 10.92 0 0 0
26/02/2024
10.82
 3,301 11.01 11.01 10.73 0 0 0
23/02/2024
11.01
 51,501 11.01 11.20 10.63 0 0 0
22/02/2024
11.30
 27,901 11.20 11.30 11.11 0 0 0
21/02/2024
11.30
 14,424 11.30 11.30 11.11 0 0 0
20/02/2024
11.20
 25,600 11.40 11.40 11.20 0 0 0
19/02/2024
11.30
 33,601 11.49 11.59 11.30 0 0 0
16/02/2024
11.49
 13,600 11.49 11.68 11.49 0 0 0
15/02/2024
11.40
 10,933 11.40 11.49 11.40 0 0 0
07/02/2024
11.59
 5,500 11.59 11.59 11.40 0 0 0
06/02/2024
11.40
 31,400 11.30 12.07 11.30 0 0 0
05/02/2024
11.40
 25,001 11.97 12.93 11.30 0 0 0
02/02/2024
11.40
 56,700 11.20 11.59 10.63 0 0 0
01/02/2024
11.20
 11,803 11.11 11.20 11.11 0 0 0
31/01/2024
11.11
 14,526 11.11 11.11 11.11 0 0 0
30/01/2024
11.20
 22,200 11.11 11.20 11.11 0 0 0
29/01/2024
11.11
 10,400 11.11 11.20 11.11 0 0 0
26/01/2024
11.11
 13,600 11.01 11.20 11.01 0 0 0
25/01/2024
11.01
 20,701 11.01 11.11 11.01 0 0 0
24/01/2024
11.30
 7,500 11.01 11.30 10.82 0 0 0
23/01/2024
11.01
 16,300 11.11 11.11 11.01 0 0 0
22/01/2024
11.01
 4,800 11.11 11.11 10.92 0 0 0
19/01/2024
11.20
 9,400 11.20 11.30 11.11 0 0 0
18/01/2024
11.01
 3,100 11.01 11.01 10.92 0 0 0
17/01/2024
11.01
 14,300 10.63 11.59 10.63 0 0 0
16/01/2024
10.73
 16,700 10.34 10.92 10.34 0 0 0
15/01/2024
10.73
 45,428 11.11 11.11 10.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |