CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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
(2025-12-29) 		-0.30 -2.56% 410,100 0 0
11
12
11
2 tháng
(2025-11-28) 		-0.40 -3.39% 618,800 0 0
11
12.20
11
3 tháng
(2025-10-29) 		-0.20 -1.72% 1,394,500 0 0
11
12.30
11
6 tháng
(2025-07-31) 		-1.10 -8.80% 6,793,700 0 0.0
11
16.30
11
12 tháng
(2025-02-03) 		-0.60 -5% 11,900,903 -15,000 -0.2
10.90
16.30
11
24 tháng
(2024-02-07) 		-0.70 -5.79% 18,923,066 -13,500 -0.2
10.60
16.30
11
36 tháng
(2023-02-13) 		4.42 63.34% 33,776,134 -308,800 -2.7
6.98
18.15
11
60 tháng
(2021-02-22) 		-4.48 -28.21% 78,950,137 5,300 -0.0
6.62
30.45
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
13.40
 128,900 12.28 13.77 12.10 0 0 0
30/08/2023
12.28
 48,500 12.10 12.28 11.82 0 0 0
29/08/2023
12.10
 76,100 12.10 12.38 12.00 0 0 0
28/08/2023
12.10
 33,500 12.00 12.10 11.82 0 0 0
25/08/2023
12.00
 86,200 11.82 12.19 11.54 0 0 0
24/08/2023
11.82
 40,300 11.72 12.19 11.72 0 0 0
23/08/2023
11.72
 40,500 11.72 12.47 10.14 0 0 0
22/08/2023
11.72
 92,600 12.10 12.38 10.89 0 0 0
21/08/2023
12.10
 68,600 12.10 12.75 12.10 0 0 0
18/08/2023
12.10
 96,500 13.77 13.77 11.82 0 0 0
17/08/2023
13.77
 138,100 12.84 14.14 12.84 0 0 0
16/08/2023
12.84
 122,500 13.31 13.40 12.66 0 0 0
15/08/2023
13.31
 54,700 13.03 13.40 12.93 0 0 0
14/08/2023
13.03
 84,200 13.03 13.77 13.03 0 0 0
11/08/2023
13.03
 113,800 12.47 13.49 12.19 0 0 0
10/08/2023
12.47
 237,900 13.96 14.05 12.10 3,000 0 0.0
09/08/2023
13.96
 342,300 12.38 14.14 13.03 3,000 0 0.0
08/08/2023
12.38
 708,300 10.79 12.38 11.91 0 0 0
07/08/2023
10.79
 102,200 9.77 10.79 10.33 0 0 0
04/08/2023
9.77
 200,300 8.75 9.77 8.84 0 0 0
03/08/2023
8.75
 50,300 8.75 8.84 8.65 0 0 0
02/08/2023
8.75
 9,600 8.65 8.75 8.65 0 0 0
01/08/2023
8.65
 50,600 8.93 8.93 8.65 0 0 0
31/07/2023
8.93
 19,300 8.93 9.21 8.84 0 0 0
28/07/2023
8.93
 25,000 8.93 8.93 8.75 0 0 0
27/07/2023
8.93
 139,300 8.37 9.03 8.47 0 28,000 -0.3
26/07/2023
8.37
 61,600 8.19 8.37 8.28 0 26,000 -0.2
25/07/2023
8.19
 57,700 8.19 8.28 8.19 0 29,000 -0.3
24/07/2023
8.19
 2,600 8.28 8.28 8.10 0 0 0
21/07/2023
8.28
 142,000 8.00 8.37 7.82 0 67,500 -0.6
20/07/2023
8.00
 22,000 7.91 8.00 7.91 0 12,000 -0.1
19/07/2023
7.91
 23,500 8.00 8.28 7.91 0 12,200 -0.1
18/07/2023
8.00
 4,500 7.91 8.00 7.91 0 2,000 -0.0
17/07/2023
7.91
 19,300 8.10 8.19 7.91 0 8,600 -0.1
14/07/2023
8.10
 7,700 8.10 8.56 8.10 0 1,100 -0.0
13/07/2023
8.10
 15,300 8.00 8.19 8.10 0 8,000 -0.1
12/07/2023
8.00
 10,200 8.00 8.10 8.00 0 5,100 -0.0
11/07/2023
8.00
 37,800 8.10 8.10 8.00 0 25,200 -0.2
10/07/2023
8.10
 9,900 8.10 8.37 8.10 0 5,300 -0.0
07/07/2023
8.10
 8,600 8.28 8.28 8.00 0 2,700 -0.0
06/07/2023
8.28
 26,200 8.28 8.84 7.35 0 13,200 -0.1
05/07/2023
8.28
 3,600 8.37 8.56 8.28 0 100 -0.0
04/07/2023
8.37
 2,560 8.37 8.37 8.37 0 1,200 -0.0
03/07/2023
8.37
 8,000 8.75 8.75 7.54 0 4,000 -0.0
30/06/2023
8.75
 200 8.56 8.84 8.75 0 0 0
29/06/2023
8.56
 1,001 8.37 8.84 8.56 0 0 0
28/06/2023
8.37
 33,300 8.75 8.75 8.28 0 12,100 -0.1
27/06/2023
8.75
 19,500 8.93 9.21 8.75 0 19,000 -0.2
26/06/2023
8.93
 1,601 8.84 8.93 8.84 0 300 -0.0
23/06/2023
8.84
 14,801 8.75 8.93 8.75 0 8,000 -0.1
22/06/2023
8.75
 11,609 8.37 8.84 8.65 0 6,600 -0.1
21/06/2023
8.37
 3,940 8.75 8.75 8.37 0 2,300 -0.0
20/06/2023
8.75
 3,602 8.84 8.84 8.75 0 100 -0.0
19/06/2023
8.84
 2,800 9.21 9.21 8.65 0 0 0
16/06/2023
9.21
 7,510 9.21 9.21 9.21 0 0 0
15/06/2023
9.21
 0 9.21 9.21 9.21 0 0 0
14/06/2023
9.21
 8,100 9.21 9.31 8.84 0 2,200 -0.0
13/06/2023
9.21
 6,400 9.21 9.40 9.21 0 0 0
12/06/2023
9.21
 23,600 9.12 9.40 9.21 0 13,100 -0.1
09/06/2023
9.12
 7,310 9.31 9.31 9.12 0 600 -0.0
08/06/2023
9.31
 65,300 9.31 9.40 9.03 0 0 0
07/06/2023
9.31
 8,300 9.31 9.31 8.84 0 0 0
06/06/2023
9.31
 9,500 9.40 9.40 9.12 0 0 0
05/06/2023
9.40
 33,700 9.12 9.40 9.12 0 0 0
02/06/2023
9.12
 1,900 9.21 9.40 9.12 0 0 0
01/06/2023
9.21
 15,800 8.93 9.21 8.56 0 0 0
31/05/2023
8.93
 34,300 8.84 9.40 8.93 0 0 0
30/05/2023
8.84
 39,500 8.28 8.93 8.28 0 0 0
29/05/2023
8.28
 10,200 7.91 8.28 8.10 0 0 0
26/05/2023
7.91
 17,200 7.63 7.91 7.63 0 0 0
25/05/2023
7.63
 12,200 7.63 7.72 7.63 0 0 0
24/05/2023
7.63
 6,400 7.54 7.72 7.63 0 0 0
23/05/2023
7.54
 6,100 7.54 7.54 7.54 0 0 0
22/05/2023
7.54
 18,100 7.54 7.54 7.54 0 0 0
19/05/2023
7.54
 5,900 7.44 7.63 7.54 0 0 0
18/05/2023
7.44
 4,100 7.63 7.63 7.35 0 0 0
17/05/2023
7.63
 100 7.82 7.82 7.63 0 0 0
16/05/2023
7.82
 700 7.72 8.28 7.72 0 0 0
15/05/2023
7.72
 5,901 7.72 8.37 7.72 0 0 0
12/05/2023
7.72
 15,749 7.82 7.82 7.54 0 0 0
11/05/2023
7.82
 17,900 7.54 7.82 7.35 0 0 0
10/05/2023
7.54
 28,449 7.35 7.54 7.44 0 0 0
09/05/2023
7.35
 27,201 7.35 7.44 7.35 0 0 0
08/05/2023
7.35
 12,300 7.26 7.44 7.26 0 0 0
05/05/2023
7.26
 11,710 7.17 7.35 7.17 0 0 0
04/05/2023
7.17
 21,913 7.17 7.35 7.17 0 0 0
28/04/2023
7.17
 34,000 7.07 7.35 7.07 0 0 0
27/04/2023
7.07
 22,300 7.07 7.26 7.07 0 0 0
26/04/2023
7.07
 25,000 7.26 7.26 7.07 0 0 0
25/04/2023
7.26
 6,100 7.26 7.35 7.26 0 0 0
24/04/2023
7.26
 26,600 7.44 7.44 6.42 0 0 0
21/04/2023
7.44
 4,200 7.54 7.54 7.44 0 0 0
20/04/2023
7.54
 11,100 7.54 7.54 7.44 0 0 0
19/04/2023
7.54
 8,310 7.54 7.63 7.35 0 0 0
18/04/2023
7.54
 12,400 7.35 7.54 7.44 0 0 0
17/04/2023
7.35
 3,900 7.35 7.44 7.35 0 0 0
14/04/2023
7.35
 3,200 7.35 7.35 7.35 0 0 0
13/04/2023
7.35
 32,600 7.35 7.44 7.35 0 0 0
12/04/2023
7.35
 9,600 7.44 7.44 7.35 0 0 0
11/04/2023
7.44
 4,800 7.44 7.54 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |