CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
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
(2026-05-20) 		-0.10 -1.05% 61,300 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 126,600 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-23) 		-0.40 -4.08% 246,100 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-22) 		-1.80 -16.10% 1,035,600 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-24) 		-1.52 -13.90% 8,348,400 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-07-01) 		-4.01 -29.89% 15,213,232 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-05) 		1.47 18.52% 33,166,953 -241,900 -2.0
7.57
17.38
9.40
60 tháng
(2021-07-15) 		-1.18 -11.17% 69,439,903 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
11.32
 40,300 11.23 11.67 11.23 0 0 0
23/08/2023
11.23
 40,500 11.23 11.94 9.71 0 0 0
22/08/2023
11.23
 92,600 11.58 11.85 10.43 0 0 0
21/08/2023
11.58
 68,600 11.58 12.21 11.58 0 0 0
18/08/2023
11.58
 96,500 13.19 13.19 11.32 0 0 0
17/08/2023
13.19
 138,100 12.30 13.55 12.30 0 0 0
16/08/2023
12.30
 122,500 12.74 12.83 12.12 0 0 0
15/08/2023
12.74
 54,700 12.48 12.83 12.39 0 0 0
14/08/2023
12.48
 84,200 12.48 13.19 12.48 0 0 0
11/08/2023
12.48
 113,800 11.94 12.92 11.67 0 0 0
10/08/2023
11.94
 237,900 13.37 13.46 11.58 3,000 0 0.0
09/08/2023
13.37
 342,300 11.85 13.55 12.48 3,000 0 0.0
08/08/2023
11.85
 708,300 10.34 11.85 11.41 0 0 0
07/08/2023
10.34
 102,200 9.36 10.34 9.89 0 0 0
04/08/2023
9.36
 200,300 8.38 9.36 8.47 0 0 0
03/08/2023
8.38
 50,300 8.38 8.47 8.29 0 0 0
02/08/2023
8.38
 9,600 8.29 8.38 8.29 0 0 0
01/08/2023
8.29
 50,600 8.55 8.55 8.29 0 0 0
31/07/2023
8.55
 19,300 8.55 8.82 8.47 0 0 0
28/07/2023
8.55
 25,000 8.55 8.55 8.38 0 0 0
27/07/2023
8.55
 139,300 8.02 8.64 8.11 0 28,000 -0.3
26/07/2023
8.02
 61,600 7.84 8.02 7.93 0 26,000 -0.2
25/07/2023
7.84
 57,700 7.84 7.93 7.84 0 29,000 -0.3
24/07/2023
7.84
 2,600 7.93 7.93 7.75 0 0 0
21/07/2023
7.93
 142,000 7.66 8.02 7.49 0 67,500 -0.6
20/07/2023
7.66
 22,000 7.57 7.66 7.57 0 12,000 -0.1
19/07/2023
7.57
 23,500 7.66 7.93 7.57 0 12,200 -0.1
18/07/2023
7.66
 4,500 7.57 7.66 7.57 0 2,000 -0.0
17/07/2023
7.57
 19,300 7.75 7.84 7.57 0 8,600 -0.1
14/07/2023
7.75
 7,700 7.75 8.20 7.75 0 1,100 -0.0
13/07/2023
7.75
 15,300 7.66 7.84 7.75 0 8,000 -0.1
12/07/2023
7.66
 10,200 7.66 7.75 7.66 0 5,100 -0.0
11/07/2023
7.66
 37,800 7.75 7.75 7.66 0 25,200 -0.2
10/07/2023
7.75
 9,900 7.75 8.02 7.75 0 5,300 -0.0
07/07/2023
7.75
 8,600 7.93 7.93 7.66 0 2,700 -0.0
06/07/2023
7.93
 26,200 7.93 8.47 7.04 0 13,200 -0.1
05/07/2023
7.93
 3,600 8.02 8.20 7.93 0 100 -0.0
04/07/2023
8.02
 2,560 8.02 8.02 8.02 0 1,200 -0.0
03/07/2023
8.02
 8,000 8.38 8.38 7.22 0 4,000 -0.0
30/06/2023
8.38
 200 8.20 8.47 8.38 0 0 0
29/06/2023
8.20
 1,001 8.02 8.47 8.20 0 0 0
28/06/2023
8.02
 33,300 8.38 8.38 7.93 0 12,100 -0.1
27/06/2023
8.38
 19,500 8.55 8.82 8.38 0 19,000 -0.2
26/06/2023
8.55
 1,601 8.47 8.55 8.47 0 300 -0.0
23/06/2023
8.47
 14,801 8.38 8.55 8.38 0 8,000 -0.1
22/06/2023
8.38
 11,609 8.02 8.47 8.29 0 6,600 -0.1
21/06/2023
8.02
 3,940 8.38 8.38 8.02 0 2,300 -0.0
20/06/2023
8.38
 3,602 8.47 8.47 8.38 0 100 -0.0
19/06/2023
8.47
 2,800 8.82 8.82 8.29 0 0 0
16/06/2023
8.82
 7,510 8.82 8.82 8.82 0 0 0
15/06/2023
8.82
 0 8.82 8.82 8.82 0 0 0
14/06/2023
8.82
 8,100 8.82 8.91 8.47 0 2,200 -0.0
13/06/2023
8.82
 6,400 8.82 9.00 8.82 0 0 0
12/06/2023
8.82
 23,600 8.73 9.00 8.82 0 13,100 -0.1
09/06/2023
8.73
 7,310 8.91 8.91 8.73 0 600 -0.0
08/06/2023
8.91
 65,300 8.91 9.00 8.64 0 0 0
07/06/2023
8.91
 8,300 8.91 8.91 8.47 0 0 0
06/06/2023
8.91
 9,500 9.00 9.00 8.73 0 0 0
05/06/2023
9.00
 33,700 8.73 9.00 8.73 0 0 0
02/06/2023
8.73
 1,900 8.82 9.00 8.73 0 0 0
01/06/2023
8.82
 15,800 8.55 8.82 8.20 0 0 0
31/05/2023
8.55
 34,300 8.47 9.00 8.55 0 0 0
30/05/2023
8.47
 39,500 7.93 8.55 7.93 0 0 0
29/05/2023
7.93
 10,200 7.57 7.93 7.75 0 0 0
26/05/2023
7.57
 17,200 7.31 7.57 7.31 0 0 0
25/05/2023
7.31
 12,200 7.31 7.40 7.31 0 0 0
24/05/2023
7.31
 6,400 7.22 7.40 7.31 0 0 0
23/05/2023
7.22
 6,100 7.22 7.22 7.22 0 0 0
22/05/2023
7.22
 18,100 7.22 7.22 7.22 0 0 0
19/05/2023
7.22
 5,900 7.13 7.31 7.22 0 0 0
18/05/2023
7.13
 4,100 7.31 7.31 7.04 0 0 0
17/05/2023
7.31
 100 7.49 7.49 7.31 0 0 0
16/05/2023
7.49
 700 7.40 7.93 7.40 0 0 0
15/05/2023
7.40
 5,901 7.40 8.02 7.40 0 0 0
12/05/2023
7.40
 15,749 7.49 7.49 7.22 0 0 0
11/05/2023
7.49
 17,900 7.22 7.49 7.04 0 0 0
10/05/2023
7.22
 28,449 7.04 7.22 7.13 0 0 0
09/05/2023
7.04
 27,201 7.04 7.13 7.04 0 0 0
08/05/2023
7.04
 12,300 6.95 7.13 6.95 0 0 0
05/05/2023
6.95
 11,710 6.86 7.04 6.86 0 0 0
04/05/2023
6.86
 21,913 6.86 7.04 6.86 0 0 0
28/04/2023
6.86
 34,000 6.77 7.04 6.77 0 0 0
27/04/2023
6.77
 22,300 6.77 6.95 6.77 0 0 0
26/04/2023
6.77
 25,000 6.95 6.95 6.77 0 0 0
25/04/2023
6.95
 6,100 6.95 7.04 6.95 0 0 0
24/04/2023
6.95
 26,600 7.13 7.13 6.15 0 0 0
21/04/2023
7.13
 4,200 7.22 7.22 7.13 0 0 0
20/04/2023
7.22
 11,100 7.22 7.22 7.13 0 0 0
19/04/2023
7.22
 8,310 7.22 7.31 7.04 0 0 0
18/04/2023
7.22
 12,400 7.04 7.22 7.13 0 0 0
17/04/2023
7.04
 3,900 7.04 7.13 7.04 0 0 0
14/04/2023
7.04
 3,200 7.04 7.04 7.04 0 0 0
13/04/2023
7.04
 32,600 7.04 7.13 7.04 0 0 0
12/04/2023
7.04
 9,600 7.13 7.13 7.04 0 0 0
11/04/2023
7.13
 4,800 7.13 7.22 7.13 0 0 0
10/04/2023
7.13
 17,751 7.13 7.31 7.13 0 0 0
07/04/2023
7.13
 9,912 7.22 7.22 7.13 0 0 0
06/04/2023
7.22
 12,000 7.13 7.75 7.13 0 0 0
05/04/2023
7.13
 10,012 7.13 7.13 7.13 0 0 0
04/04/2023
7.13
 22,929 7.13 7.13 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |