CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

11.90
0.10
(0.85%)
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
(2025-11-04) 		-1.40 -10.61% 298,400 0 0
11.70
13.20
11.90
2 tháng
(2025-10-06) 		-1.10 -8.53% 803,400 0 0
11.40
13.20
11.90
3 tháng
(2025-09-05) 		-1.90 -13.87% 1,289,700 0 0
11.40
13.80
11.90
6 tháng
(2025-06-09) 		-0.80 -6.35% 4,930,300 0 0
11.40
14.70
11.90
12 tháng
(2024-12-09) 		-1.50 -11.28% 10,227,092 0 0
10.80
16
11.90
24 tháng
(2023-12-15) 		-6.13 -34.19% 23,717,281 0 0
10.80
21.28
11.90
36 tháng
(2022-12-20) 		-0.05 -0.44% 48,513,839 -700 -0.0
10.80
27.41
11.90
60 tháng
(2020-12-30) 		6.61 127.40% 79,630,552 0 0.5
5.19
38.78
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
11.50
 91,900 11.94 13.09 11.85 0 0 0
16/02/2023
11.68
 42,200 11.50 11.68 11.41 0 0 0
15/02/2023
11.32
 29,200 11.32 11.41 11.32 0 0 0
14/02/2023
11.32
 5,300 11.32 11.50 11.23 0 0 0
13/02/2023
11.23
 20,100 11.23 11.50 11.23 0 0 0
10/02/2023
11.41
 11,400 11.59 11.59 11.32 0 0 0
09/02/2023
11.41
 38,300 11.41 11.59 11.32 0 0 0
08/02/2023
11.41
 44,800 11.41 11.50 11.23 0 0 0
07/02/2023
11.41
 36,400 11.50 11.50 11.41 0 0 0
06/02/2023
11.50
 52,200 11.50 11.68 11.41 0 0 0
03/02/2023
11.50
 68,800 11.94 11.94 11.50 0 0 0
02/02/2023
11.94
 72,700 12.29 12.29 11.50 0 0 0
01/02/2023
12.29
 34,702 12.65 12.74 11.68 0 0 0
31/01/2023
12.56
 16,400 12.56 12.74 12.47 0 0 0
30/01/2023
12.56
 61,100 12.38 12.91 12.21 0 0 0
27/01/2023
12.29
 25,900 12.21 12.47 12.21 0 0 0
19/01/2023
12.12
 11,200 12.21 12.29 11.94 0 0 0
18/01/2023
11.94
 15,000 11.68 12.12 11.68 0 0 0
17/01/2023
11.68
 17,800 12.03 12.03 11.59 0 0 0
16/01/2023
11.76
 13,000 11.76 11.94 11.76 0 0 0
13/01/2023
11.76
 13,800 11.76 11.85 11.59 0 0 0
12/01/2023
11.50
 10,600 11.68 11.68 11.50 0 0 0
11/01/2023
11.76
 11,900 11.59 11.76 11.59 0 0 0
10/01/2023
11.76
 9,100 11.50 11.85 11.50 0 0 0
09/01/2023
11.50
 46,800 11.85 11.94 11.41 0 0 0
06/01/2023
12.12
 26,700 12.21 12.21 11.68 0 0 0
05/01/2023
12.29
 12,100 12.56 12.65 12.21 0 0 0
04/01/2023
12.56
 30,100 12.56 12.83 12.21 0 0 0
03/01/2023
12.21
 16,100 12.29 12.38 11.68 0 0 0
30/12/2022
12.12
 47,200 12.65 12.65 11.14 0 0 0
29/12/2022
12.03
 1,900 12.47 12.47 11.94 0 0 0
28/12/2022
12.12
 10,200 11.85 12.12 11.76 0 0 0
27/12/2022
11.76
 4,700 12.12 12.12 11.32 0 0 0
26/12/2022
11.50
 17,400 12.03 12.03 11.41 0 0 0
23/12/2022
12.12
 5,400 12.12 12.65 11.85 0 0 0
22/12/2022
12.03
 7,200 12.03 12.21 11.68 0 0 0
21/12/2022
11.94
 18,900 12.21 12.21 11.32 0 0 0
20/12/2022
11.85
 32,500 12.29 12.29 11.50 0 0 0
19/12/2022
12.21
 24,500 12.38 12.47 12.21 0 0 0
16/12/2022
12.29
 9,900 12.38 12.56 12.12 0 0 0
15/12/2022
12.65
 28,900 12.74 12.74 12.21 0 0 0
14/12/2022
12.47
 25,000 13.44 13.44 12.47 0 0 0
13/12/2022
12.83
 52,600 13.27 13.27 12.29 0 0 0
12/12/2022
12.83
 6,605 12.83 13.09 12.56 0 0 0
09/12/2022
12.56
 18,550 12.65 12.74 12.38 0 0 0
08/12/2022
12.65
 17,000 12.47 13.44 12.47 0 0 0
07/12/2022
12.47
 26,200 13.00 13.00 12.29 0 0 0
06/12/2022
13.18
 122,100 13.44 13.44 12.74 0 0 0
05/12/2022
13.89
 52,800 13.62 14.59 13.62 0 0 0
02/12/2022
13.71
 55,300 13.27 14.15 13.27 0 0 0
01/12/2022
13.53
 57,450 14.33 14.33 13.53 0 0 0
30/11/2022
13.97
 28,000 14.86 14.86 13.71 0 0 0
29/11/2022
14.24
 36,200 15.39 15.39 12.83 0 0 0
28/11/2022
13.97
 53,900 14.15 14.15 13.71 0 0 0
25/11/2022
13.00
 44,400 12.65 13.18 12.21 0 0 0
24/11/2022
12.29
 19,300 11.23 12.83 11.23 0 0 0
23/11/2022
12.83
 32,600 13.89 13.89 12.21 0 0 0
22/11/2022
13.09
 55,800 14.06 14.06 12.83 0 0 0
21/11/2022
12.65
 6,800 12.83 12.83 12.38 0 0 0
18/11/2022
12.21
 25,700 13.09 13.09 11.50 0 0 0
17/11/2022
11.76
 10,300 10.70 11.76 10.70 0 0 0
16/11/2022
11.50
 31,600 10.44 11.68 9.20 0 0 0
15/11/2022
9.91
 19,200 10.97 10.97 9.82 0 0 0
14/11/2022
11.06
 43,800 11.59 11.68 10.79 0 0 0
11/11/2022
12.21
 16,300 13.00 13.00 11.94 0 0 0
10/11/2022
11.59
 71,300 13.62 13.62 11.59 0 0 0
09/11/2022
13.53
 900 13.27 13.71 13.18 0 0 0
08/11/2022
13.00
 26,500 12.91 13.09 12.38 0 0 0
07/11/2022
13.18
 36,700 13.53 13.71 12.38 0 0 0
04/11/2022
13.62
 59,300 14.24 14.77 13.44 0 0 0
03/11/2022
14.24
 18,800 14.33 14.33 13.97 0 0 0
02/11/2022
14.51
 10,300 14.33 14.68 14.06 0 0 0
01/11/2022
14.42
 36,000 14.51 14.86 14.15 0 0 0
31/10/2022
14.15
 43,000 15.57 15.57 14.15 0 0 0
28/10/2022
15.12
 57,700 13.97 15.57 13.97 0 0 0
27/10/2022
14.68
 41,900 12.74 14.68 12.65 0 0 0
26/10/2022
12.74
 109,307 13.71 13.97 12.38 0 29,000 -0.4
25/10/2022
13.09
 171,100 14.59 14.59 12.56 0 0 0
24/10/2022
14.33
 48,700 15.12 16.36 14.33 0 0 0
21/10/2022
16.19
 128,105 19.46 19.46 16.19 0 43,000 -0.8
20/10/2022
18.75
 16,300 19.19 19.19 18.57 0 0 0
19/10/2022
19.19
 12,400 19.72 19.72 19.02 0 0 0
18/10/2022
19.10
 26,933 19.90 19.90 19.02 0 0 0
17/10/2022
19.19
 10,700 20.79 20.79 16.81 0 0 0
14/10/2022
19.37
 14,500 19.90 19.90 18.84 0 0 0
13/10/2022
18.84
 8,200 19.99 19.99 18.84 0 0 0
12/10/2022
19.02
 11,740 19.90 19.90 18.49 0 0 0
11/10/2022
18.75
 6,800 21.14 21.14 18.57 0 0 0
10/10/2022
19.55
 15,000 19.37 20.17 17.87 0 0 0
07/10/2022
19.28
 8,201 20.70 20.70 18.75 0 0 0
06/10/2022
20.52
 47,000 21.14 21.14 19.81 0 0 0
05/10/2022
20.08
 32,500 20.34 21.14 19.64 0 0 0
04/10/2022
19.28
 25,100 20.08 20.08 18.93 0 0 0
03/10/2022
18.57
 26,400 21.14 21.14 18.31 0 0 0
30/09/2022
21.05
 36,300 21.23 22.02 19.46 0 0 0
29/09/2022
20.96
 24,500 21.67 22.11 20.70 0 0 0
28/09/2022
21.05
 23,500 21.67 21.67 20.79 0 0 0
27/09/2022
20.61
 20,700 21.14 21.67 20.52 0 0 0
26/09/2022
20.87
 88,300 21.23 21.40 20.08 0 0 0
23/09/2022
22.29
 56,600 22.11 22.55 21.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |