CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.70
0.10
(1.04%)
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
(2026-04-01) 		-0.40 -3.96% 122,900 0 0
9.60
11
9.70
2 tháng
(2026-03-02) 		-1.20 -11.01% 366,000 0 0
9.40
11
9.70
3 tháng
(2026-02-02) 		-1.60 -14.16% 475,800 0 0
9.40
11.30
9.70
6 tháng
(2025-11-03) 		-1.89 -16.29% 1,559,700 0 0
9.40
11.78
9.70
12 tháng
(2025-05-06) 		-1.50 -13.43% 8,836,500 -16,000 -0.2
9.40
15.61
9.70
24 tháng
(2024-05-13) 		-1.03 -9.56% 17,560,929 -14,900 -0.2
9.40
15.61
9.70
36 tháng
(2023-05-17) 		2.39 32.75% 33,513,187 -308,800 -2.7
7.13
17.38
9.70
60 tháng
(2021-05-27) 		-2.69 -21.68% 71,762,953 4,700 -0.1
6.34
29.16
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2023
7.13
 41,400 6.95 7.22 7.04 0 0 0
31/03/2023
6.95
 7,300 7.13 7.13 6.77 0 0 0
30/03/2023
7.13
 35,800 6.95 7.13 6.77 0 0 0
29/03/2023
6.95
 409 6.77 6.95 6.95 0 0 0
28/03/2023
6.77
 11,700 7.13 7.13 6.77 0 0 0
27/03/2023
7.13
 9,500 7.31 7.31 7.04 0 0 0
24/03/2023
7.31
 18,200 7.13 7.31 7.13 0 0 0
23/03/2023
7.13
 0 7.13 7.13 7.13 0 0 0
22/03/2023
7.13
 101 7.04 7.13 7.13 0 0 0
21/03/2023
7.04
 2,200 7.04 7.04 7.04 0 0 0
20/03/2023
7.04
 3,800 7.13 7.13 6.95 0 0 0
17/03/2023
7.13
 1,000 7.13 7.22 7.13 0 0 0
16/03/2023
7.13
 3,100 7.13 7.40 7.13 0 0 0
15/03/2023
7.13
 600 7.22 7.40 7.13 0 0 0
14/03/2023
7.22
 5,200 7.13 7.22 7.13 0 0 0
13/03/2023
7.13
 17,100 7.22 7.22 7.13 0 0 0
10/03/2023
7.22
 13,000 7.31 7.31 7.04 0 0 0
09/03/2023
7.31
 23,700 7.13 7.31 6.95 0 0 0
08/03/2023
7.13
 400 7.13 7.13 7.13 0 0 0
07/03/2023
7.13
 7,300 7.13 7.22 7.13 0 0 0
06/03/2023
7.13
 14,500 7.13 7.13 7.04 0 0 0
03/03/2023
7.13
 0 7.04 7.13 7.13 0 0 0
02/03/2023
7.04
 7,700 7.13 7.13 7.04 0 0 0
01/03/2023
7.13
 10,100 7.13 7.13 7.13 0 0 0
28/02/2023
7.13
 13,400 7.22 7.22 7.13 0 0 0
27/02/2023
7.22
 6,100 7.04 7.22 7.04 0 0 0
24/02/2023
7.04
 8,600 7.13 7.22 7.04 0 0 0
23/02/2023
7.13
 13,800 7.13 7.13 7.04 0 0 0
22/02/2023
7.13
 15,300 7.13 7.13 7.04 0 0 0
21/02/2023
7.13
 22,100 7.13 7.22 6.95 0 0 0
20/02/2023
7.13
 8,600 6.86 7.22 6.95 0 0 0
16/02/2023
6.86
 2,400 7.04 7.04 6.77 0 0 0
15/02/2023
7.04
 2,400 7.04 7.04 6.86 0 0 0
14/02/2023
7.04
 1,300 6.68 7.04 6.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |