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

8.60
0.10
(1.18%)
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) 		0.45 5.43% 257,500 0 0
8.16
8.70
8.50
2 tháng
(2026-04-20) 		0.63 7.78% 348,300 0 0
7.80
8.70
8.50
3 tháng
(2026-03-19) 		0.36 4.30% 493,200 0 0
7.80
8.70
8.50
6 tháng
(2025-12-19) 		-1.79 -17.09% 1,245,500 0 0
7.80
10.49
8.50
12 tháng
(2025-06-23) 		-2.69 -23.62% 6,054,700 0 0
7.80
13.18
8.50
24 tháng
(2024-06-27) 		-6.38 -42.32% 14,461,696 0 0
7.80
15.17
8.50
36 tháng
(2023-07-03) 		-8.67 -49.92% 39,286,782 -700 -0.0
7.80
24.58
8.50
60 tháng
(2021-07-13) 		-0.25 -2.79% 80,719,346 0 0.5
7.80
34.78
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
21.33
 101,028 21.00 21.42 20.42 0 0 0
21/08/2023
20.83
 127,600 21.58 21.67 20.42 0 0 0
18/08/2023
20.83
 452,021 23.00 23.58 20.08 0 0 0
17/08/2023
23.08
 186,150 23.67 23.75 23.00 0 0 0
16/08/2023
23.67
 140,100 23.67 24.33 23.58 0 0 0
15/08/2023
23.75
 273,892 24.08 24.42 23.33 0 0 0
14/08/2023
23.83
 272,402 24.92 25.50 23.33 0 0 0
11/08/2023
24.58
 437,991 23.67 25.08 23.17 0 0 0
10/08/2023
23.00
 293,745 22.25 23.58 22.25 0 0 0
09/08/2023
22.17
 118,775 21.75 22.33 21.75 0 0 0
08/08/2023
21.83
 124,000 22.42 22.42 21.67 0 0 0
07/08/2023
21.83
 252,143 21.83 22.58 21.75 0 0 0
04/08/2023
22.00
 110,817 21.67 22.08 21.67 0 0 0
03/08/2023
21.67
 314,371 22.50 22.50 21.50 0 0 0
02/08/2023
22.25
 250,600 21.42 23.33 21.25 0 0 0
01/08/2023
21.42
 522,000 22.83 22.83 19.67 0 0 0
31/07/2023
22.83
 265,937 23.17 23.75 22.08 0 0 0
28/07/2023
23.17
 429,489 22.67 23.17 22.42 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/07/2023
22.58
 531,132 20.42 22.58 19.58 0 0 0
26/07/2023
19.83
 144,503 19.83 19.83 19.59 0 0 0
25/07/2023
19.83
 157,903 19.52 19.91 19.52 0 0 0
24/07/2023
19.44
 114,173 19.83 19.91 19.20 0 0 0
21/07/2023
19.75
 54,377 19.83 20.15 19.52 0 0 0
20/07/2023
19.99
 193,205 19.20 20.23 19.20 0 0 0
19/07/2023
18.96
 129,663 18.88 19.36 18.88 0 0 0
18/07/2023
18.88
 123,700 17.45 19.12 17.14 0 0 0
17/07/2023
18.96
 73,616 19.04 19.44 18.88 0 0 0
14/07/2023
18.96
 316,659 18.25 19.59 18.25 0 0 0
13/07/2023
18.25
 93,301 17.93 18.40 17.93 0 0 0
12/07/2023
18.01
 108,860 18.33 18.48 17.93 0 0 0
11/07/2023
18.33
 112,810 18.48 18.88 18.33 0 0 0
10/07/2023
18.33
 169,488 18.25 18.80 17.93 0 0 0
07/07/2023
18.01
 96,726 17.77 18.01 17.29 0 0 0
06/07/2023
17.69
 71,300 17.85 18.09 17.45 0 0 0
05/07/2023
17.85
 81,502 18.01 18.01 17.69 0 0 0
04/07/2023
17.93
 88,800 17.45 17.93 17.29 0 0 0
03/07/2023
17.37
 65,700 17.29 17.85 17.29 0 0 0
30/06/2023
17.21
 95,941 17.77 17.77 17.14 0 0 0
29/06/2023
17.77
 173,300 18.01 18.01 17.45 0 0 0
28/06/2023
18.01
 142,200 18.01 18.17 17.85 0 0 0
27/06/2023
18.01
 236,971 17.77 18.56 17.77 0 0 0
26/06/2023
18.01
 194,503 17.85 18.17 17.53 0 0 0
23/06/2023
18.09
 403,901 17.14 18.72 17.14 0 0 0
22/06/2023
17.06
 110,540 16.98 17.29 16.82 0 0 0
21/06/2023
16.98
 57,900 17.14 17.37 16.82 0 0 0
20/06/2023
17.14
 88,700 16.90 17.14 16.50 0 0 0
19/06/2023
16.50
 152,330 17.37 17.37 16.18 0 0 0
16/06/2023
17.29
 154,950 17.45 17.85 17.06 0 0 0
15/06/2023
17.45
 106,000 18.09 18.09 17.21 0 0 0
14/06/2023
17.77
 257,100 18.25 18.96 17.61 0 0 0
13/06/2023
17.77
 411,926 16.98 18.25 16.98 0 0 0
12/06/2023
16.98
 227,180 16.42 17.45 16.34 0 0 0
09/06/2023
16.18
 128,806 16.10 16.34 15.87 0 0 0
08/06/2023
15.87
 260,500 16.74 16.74 15.87 0 0 0
07/06/2023
16.66
 167,900 16.74 16.98 16.50 0 0 0
06/06/2023
16.58
 249,119 17.29 17.29 16.50 0 0 0
05/06/2023
17.21
 101,100 17.45 17.45 16.98 0 0 0
02/06/2023
17.14
 143,786 17.14 17.21 16.82 0 0 0
01/06/2023
17.06
 213,000 17.14 17.53 16.66 0 0 0
31/05/2023
17.45
 107,068 17.53 18.01 17.14 0 0 0
30/05/2023
17.85
 234,800 17.37 18.17 16.66 0 0 0
29/05/2023
16.90
 219,700 16.74 17.37 16.42 0 0 0
26/05/2023
17.14
 357,897 17.69 17.69 16.42 0 0 0
25/05/2023
17.53
 339,700 16.90 18.17 16.66 0 0 0
24/05/2023
16.58
 468,677 14.76 16.58 14.76 0 0 0
23/05/2023
14.44
 203,912 13.88 14.76 13.88 0 0 0
22/05/2023
13.72
 78,500 14.68 14.68 13.49 0 0 0
19/05/2023
13.64
 155,300 13.25 13.88 12.93 0 0 0
18/05/2023
13.41
 65,600 13.49 13.49 12.93 0 0 0
17/05/2023
13.49
 122,900 14.04 14.20 12.77 0 0 0
16/05/2023
14.12
 58,800 14.60 14.60 13.80 0 0 0
15/05/2023
14.36
 77,600 14.28 14.91 14.04 0 0 0
12/05/2023
14.44
 53,400 14.28 14.60 14.28 0 0 0
11/05/2023
14.44
 77,921 14.12 14.83 14.12 0 0 0
10/05/2023
14.04
 118,314 13.17 14.12 13.17 0 0 0
09/05/2023
13.09
 64,420 12.69 13.33 12.69 0 0 0
08/05/2023
12.85
 19,600 12.69 12.85 12.61 0 0 0
05/05/2023
12.77
 62,714 12.85 12.85 12.38 0 0 0
04/05/2023
12.77
 110,900 12.30 12.85 12.30 0 0 0
28/04/2023
12.22
 76,134 11.82 12.30 11.82 0 0 0
27/04/2023
11.98
 26,902 11.90 12.14 11.66 0 0 0
26/04/2023
11.82
 42,500 11.58 11.82 11.50 0 0 0
25/04/2023
11.82
 16,400 11.90 11.98 11.66 0 0 0
24/04/2023
11.74
 35,000 11.98 12.06 11.58 0 0 0
21/04/2023
12.14
 21,100 12.45 12.45 11.82 0 0 0
20/04/2023
12.14
 28,400 12.45 12.45 11.98 0 0 0
19/04/2023
12.22
 180,602 11.58 12.61 11.58 0 0 0
18/04/2023
11.74
 91,900 11.34 11.90 11.26 0 0 0
17/04/2023
11.50
 47,800 11.34 11.50 11.26 0 0 0
14/04/2023
11.26
 91,500 11.90 11.90 11.19 0 0 0
13/04/2023
11.90
 69,100 12.38 12.45 11.58 0 0 0
12/04/2023
12.38
 197,600 11.26 12.38 11.26 0 0 0
11/04/2023
11.50
 59,910 11.58 11.58 11.19 0 0 0
10/04/2023
11.42
 86,200 11.90 11.90 11.26 0 0 0
07/04/2023
11.42
 18,700 11.42 11.42 11.19 0 0 0
06/04/2023
11.58
 167,500 11.50 11.74 11.26 0 0 0
05/04/2023
11.42
 132,700 11.11 11.58 11.03 0 0 0
04/04/2023
11.19
 49,900 11.42 11.42 11.11 0 0 0
03/04/2023
11.42
 70,100 10.87 11.90 10.87 0 0 0
31/03/2023
10.95
 14,000 10.71 10.95 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |