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

9.40
0.10
(1.08%)
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
(2026-02-23) 		-0.40 -4.08% 130,900 0 0
9
10
9.40
2 tháng
(2026-01-16) 		-1.60 -14.55% 475,100 0 0
9
11
9.40
3 tháng
(2025-12-17) 		-2 -17.54% 800,700 0 0
9
11.80
9.40
6 tháng
(2025-09-18) 		-3.90 -29.32% 1,786,800 0 0
9
13.30
9.40
12 tháng
(2025-03-24) 		-4.40 -31.88% 7,647,300 0 0
9
14.70
9.40
24 tháng
(2024-03-27) 		-7.97 -45.90% 17,841,613 0 0
9
18.95
9.40
36 tháng
(2023-04-03) 		-3.34 -26.20% 47,367,606 -700 -0.0
9
27.41
9.40
60 tháng
(2021-04-12) 		-0.18 -1.88% 80,266,546 0 0.5
8.62
38.78
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
19.55
 339,700 18.84 20.25 18.57 0 0 0
24/05/2023
18.49
 468,677 16.45 18.49 16.45 0 0 0
23/05/2023
16.10
 203,912 15.48 16.45 15.48 0 0 0
22/05/2023
15.30
 78,500 16.36 16.36 15.04 0 0 0
19/05/2023
15.21
 155,300 14.77 15.48 14.42 0 0 0
18/05/2023
14.95
 65,600 15.04 15.04 14.42 0 0 0
17/05/2023
15.04
 122,900 15.66 15.83 14.24 0 0 0
16/05/2023
15.74
 58,800 16.27 16.27 15.39 0 0 0
15/05/2023
16.01
 77,600 15.92 16.63 15.66 0 0 0
12/05/2023
16.10
 53,400 15.92 16.27 15.92 0 0 0
11/05/2023
16.10
 77,921 15.74 16.54 15.74 0 0 0
10/05/2023
15.66
 118,314 14.68 15.74 14.68 0 0 0
09/05/2023
14.59
 64,420 14.15 14.86 14.15 0 0 0
08/05/2023
14.33
 19,600 14.15 14.33 14.06 0 0 0
05/05/2023
14.24
 62,714 14.33 14.33 13.80 0 0 0
04/05/2023
14.24
 110,900 13.71 14.33 13.71 0 0 0
28/04/2023
13.62
 76,134 13.18 13.71 13.18 0 0 0
27/04/2023
13.36
 26,902 13.27 13.53 13.00 0 0 0
26/04/2023
13.18
 42,500 12.91 13.18 12.83 0 0 0
25/04/2023
13.18
 16,400 13.27 13.36 13.00 0 0 0
24/04/2023
13.09
 35,000 13.36 13.44 12.91 0 0 0
21/04/2023
13.53
 21,100 13.89 13.89 13.18 0 0 0
20/04/2023
13.53
 28,400 13.89 13.89 13.36 0 0 0
19/04/2023
13.62
 180,602 12.91 14.06 12.91 0 0 0
18/04/2023
13.09
 91,900 12.65 13.27 12.56 0 0 0
17/04/2023
12.83
 47,800 12.65 12.83 12.56 0 0 0
14/04/2023
12.56
 91,500 13.27 13.27 12.47 0 0 0
13/04/2023
13.27
 69,100 13.80 13.89 12.91 0 0 0
12/04/2023
13.80
 197,600 12.56 13.80 12.56 0 0 0
11/04/2023
12.83
 59,910 12.91 12.91 12.47 0 0 0
10/04/2023
12.74
 86,200 13.27 13.27 12.56 0 0 0
07/04/2023
12.74
 18,700 12.74 12.74 12.47 0 0 0
06/04/2023
12.91
 167,500 12.83 13.09 12.56 0 0 0
05/04/2023
12.74
 132,700 12.38 12.91 12.29 0 0 0
04/04/2023
12.47
 49,900 12.74 12.74 12.38 0 0 0
03/04/2023
12.74
 70,100 12.12 13.27 12.12 0 0 0
31/03/2023
12.21
 14,000 11.94 12.21 11.94 0 0 0
30/03/2023
12.12
 26,800 12.03 12.12 11.94 0 0 0
29/03/2023
12.12
 7,800 12.12 12.21 12.03 0 0 0
28/03/2023
12.21
 11,400 12.12 12.21 12.03 0 0 0
27/03/2023
12.12
 16,800 12.38 12.38 12.03 0 0 0
24/03/2023
12.12
 19,700 11.94 12.21 11.94 0 0 0
23/03/2023
12.03
 14,400 11.94 12.03 11.94 0 0 0
22/03/2023
12.03
 3,200 11.94 12.03 11.94 0 0 0
21/03/2023
12.03
 9,300 11.94 12.03 11.85 0 0 0
20/03/2023
11.94
 11,000 11.85 12.12 11.76 0 0 0
17/03/2023
11.85
 2,201 11.85 11.85 11.85 0 0 0
16/03/2023
11.94
 17,400 12.12 12.12 11.76 0 0 0
15/03/2023
12.03
 15,500 11.94 12.29 11.85 0 0 0
14/03/2023
11.76
 14,700 11.94 11.94 11.59 0 0 0
13/03/2023
11.85
 27,500 12.03 12.03 11.59 0 0 0
10/03/2023
12.03
 30,800 12.38 12.38 12.03 0 0 0
09/03/2023
12.38
 12,700 12.38 12.65 12.29 0 0 0
08/03/2023
12.38
 46,500 12.12 12.38 12.12 0 0 0
07/03/2023
12.12
 23,700 12.21 12.21 11.94 0 0 0
06/03/2023
12.12
 21,444 12.21 12.38 11.94 0 0 0
03/03/2023
12.03
 33,800 11.68 12.38 11.68 0 0 0
02/03/2023
11.94
 7,200 11.68 11.94 11.68 0 0 0
01/03/2023
11.85
 31,800 11.68 11.85 11.50 0 0 0
28/02/2023
11.76
 14,588 11.94 11.94 11.68 0 0 0
27/02/2023
11.68
 48,178 11.94 11.94 11.50 0 0 0
24/02/2023
11.94
 20,511 11.94 12.56 11.94 0 0 0
23/02/2023
12.21
 101,000 12.21 12.21 11.76 0 0 0
22/02/2023
12.38
 78,100 12.65 12.91 12.38 0 0 0
21/02/2023
12.91
 86,200 13.44 13.62 12.91 0 0 0
20/02/2023
13.09
 194,309 12.83 13.62 12.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |