CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
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
(2026-08-18) 		-0.09 -1.09% 94,300 0 0
8
11.50
8.20
2 tháng
(2026-07-20) 		0.09 1.11% 124,100 0 0
7.94
11.50
8.20
3 tháng
(2026-06-19) 		-0.27 -3.19% 317,400 0 0
7.94
11.50
8.20
6 tháng
(2026-03-23) 		-0.64 -7.14% 566,700 -2,600 -0.0
7.66
11.50
8.20
12 tháng
(2025-09-22) 		-4.28 -34.01% 5,521,200 -3,600 -0.0
7.66
14.32
8.20
24 tháng
(2024-09-27) 		-2.18 -20.81% 15,306,245 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-03) 		-2.27 -21.45% 25,321,032 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-10-13) 		-7.85 -48.61% 61,929,680 -2,600 -0.2
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
10.31
 81,902 10.39 10.57 10.22 2,000 0 0.0
10/01/2024
10.57
 8,400 10.74 10.74 10.48 0 0 0
09/01/2024
10.83
 72,470 10.57 11.27 10.57 0 1,300 -0.0
08/01/2024
10.39
 16,641 10.48 10.57 10.39 0 0 0
05/01/2024
10.57
 14,410 10.57 10.57 10.39 0 0 0
04/01/2024
10.48
 50,705 10.48 10.48 10.31 0 0 0
03/01/2024
10.66
 31,500 10.57 10.66 10.48 1,200 0 0.0
02/01/2024
10.48
 32,000 10.74 10.92 10.48 0 0 0
01/01/2024
10.66
 17,700 10.66 10.74 10.57 0 0 0
29/12/2023
10.66
 17,700 10.66 10.74 10.57 0 0 0
28/12/2023
10.66
 29,800 10.92 10.92 10.57 0 0 0
27/12/2023
10.74
 24,400 10.92 10.92 10.74 0 0 0
26/12/2023
10.83
 10,100 10.57 11.18 10.57 0 0 0
25/12/2023
10.74
 20,500 11.62 11.62 10.57 0 0 0
22/12/2023
10.66
 5,400 10.57 10.92 10.57 0 0 0
21/12/2023
10.66
 6,682 10.57 10.74 10.48 0 0 0
20/12/2023
10.66
 13,600 10.92 10.92 10.48 0 0 0
19/12/2023
10.92
 49,507 10.48 11.01 10.39 0 0 0
18/12/2023
10.48
 29,708 10.74 10.83 10.39 0 0 0
15/12/2023
10.92
 45,747 10.57 11.18 10.48 0 0 0
14/12/2023
11.01
 30,545 11.35 11.35 10.92 0 0 0
13/12/2023
7.34
 900 7.34 7.34 7.34 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2023
11.79
 48,691 12.66 12.66 11.53 1,000 0 0.0
11/12/2023
11.70
 101,486 11.70 11.87 11.62 0 0 0
08/12/2023
11.62
 127,005 11.38 11.62 11.14 0 0 0
07/12/2023
11.38
 60,109 11.46 11.54 11.05 2,000 0 0.0
06/12/2023
11.38
 65,703 11.30 11.54 11.22 0 0 0
05/12/2023
11.30
 54,126 11.38 11.62 11.14 1,300 0 0.0
04/12/2023
11.46
 73,269 11.54 11.54 10.89 0 0 0
01/12/2023
6.42
 200 7.15 7.15 6.42 0 0 0
30/11/2023
11.22
 64,312 12.03 12.03 11.22 0 0 0
29/11/2023
11.54
 77,528 11.38 12.11 11.38 0 0 0
28/11/2023
11.30
 74,031 11.70 11.70 11.05 0 0 0
27/11/2023
11.70
 140,248 11.87 13.25 11.62 0 0 0
24/11/2023
11.87
 65,605 11.54 12.52 11.14 0 0 0
23/11/2023
12.11
 122,982 12.68 13.00 12.03 0 0 0
22/11/2023
12.52
 286,314 11.38 12.52 11.38 0 0 0
21/11/2023
11.05
 104,101 10.57 11.30 10.57 0 0 0
20/11/2023
10.57
 70,700 10.24 10.65 10.24 0 0 0
17/11/2023
10.57
 45,900 10.97 11.05 10.40 0 0 0
16/11/2023
10.57
 67,400 11.14 11.30 10.32 0 0 0
15/11/2023
10.57
 183,201 10.00 10.65 9.92 0 0 0
14/11/2023
10.00
 43,610 9.75 10.08 9.51 0 0 0
13/11/2023
9.75
 71,851 9.92 10.40 9.67 0 0 0
10/11/2023
10.08
 26,000 10.65 10.73 10.08 0 0 0
09/11/2023
10.57
 31,607 10.65 10.89 10.48 0 0 0
08/11/2023
10.65
 74,110 10.32 10.97 10.32 0 0 0
07/11/2023
6.99
 37,808 7.07 7.07 6.99 0 25,200 -0.2
06/11/2023
10.16
 30,113 10.24 10.24 9.92 0 0 0
03/11/2023
10.81
 33,808 11.38 11.70 10.57 0 0 0
02/11/2023
10.65
 57,730 11.54 11.54 10.24 0 0 0
01/11/2023
9.67
 49,000 9.18 10.32 9.18 0 0 0
31/10/2023
8.94
 35,227 9.92 9.92 8.86 0 0 0
30/10/2023
9.92
 103,301 10.57 10.65 9.92 0 0 0
27/10/2023
6.83
 900 6.83 6.83 6.83 0 0 0
26/10/2023
8.45
 84,000 8.37 8.53 8.05 0 0 0
25/10/2023
8.29
 81,100 8.45 8.53 8.13 0 0 0
24/10/2023
8.37
 165,800 8.94 8.94 8.13 0 0 0
23/10/2023
8.62
 123,400 9.51 9.51 8.62 0 0 0
20/10/2023
9.18
 127,000 9.35 9.67 8.62 0 0 0
19/10/2023
9.02
 57,200 9.43 9.75 8.37 0 0 0
18/10/2023
9.75
 35,930 10.57 10.57 9.51 0 0 0
17/10/2023
10.57
 41,860 9.67 10.81 9.67 0 0 0
16/10/2023
9.67
 98,701 10.32 10.40 9.43 0 0 0
13/10/2023
10.40
 73,903 10.89 10.89 10.16 0 0 0
12/10/2023
10.89
 35,620 11.05 11.22 10.89 0 0 0
11/10/2023
11.14
 56,800 11.05 11.22 10.97 0 0 0
10/10/2023
11.05
 113,537 10.97 11.22 10.89 0 0 0
09/10/2023
10.89
 43,207 11.14 11.14 10.81 0 0 0
06/10/2023
11.05
 29,601 11.14 11.14 10.81 0 0 0
05/10/2023
11.05
 89,519 11.05 11.38 10.81 0 0 0
04/10/2023
10.89
 38,303 10.57 10.89 10.16 0 0 0
03/10/2023
10.57
 166,500 11.05 11.14 10.57 0 0 0
02/10/2023
11.30
 90,295 11.30 11.30 10.89 300 0 0.0
29/09/2023
10.89
 144,201 11.05 11.38 10.89 0 0 0
28/09/2023
11.22
 91,501 11.62 11.87 10.97 0 0 0
27/09/2023
11.62
 189,047 10.81 11.62 10.81 0 0 0
26/09/2023
10.81
 372,456 11.79 11.79 10.73 3,000 0 0.0
25/09/2023
11.79
 333,655 13.82 13.82 11.79 0 0 0
22/09/2023
13.98
 206,517 14.63 14.63 13.49 5,000 0 0.1
21/09/2023
15.12
 204,792 15.44 15.69 14.79 0 0 0
20/09/2023
14.96
 408,196 14.63 15.12 13.49 0 0 0
19/09/2023
6.83
 900 6.83 6.83 6.83 0 0 0
18/09/2023
15.28
 247,833 15.85 15.85 15.04 3,000 0 0.1
15/09/2023
6.83
 900 6.83 6.83 6.83 0 0 0
14/09/2023
15.69
 334,073 15.36 16.01 15.04 0 100 -0.0
13/09/2023
15.36
 303,912 15.85 16.09 14.63 0 0 0
12/09/2023
15.44
 212,033 13.57 15.44 13.57 100 4,000 -0.1
11/09/2023
13.90
 408,399 15.28 16.17 13.49 0 0 0
08/09/2023
13.82
 406,323 15.04 15.85 14.63 0 0 0
07/09/2023
14.06
 243,763 12.27 14.06 12.27 0 0 0
06/09/2023
12.52
 250,004 12.03 12.60 11.79 0 0 0
05/09/2023
12.03
 128,361 12.03 12.44 11.70 0 2,000 -0.0
04/09/2023
6.58
 12,000 7.07 7.07 6.50 0 0 0
01/09/2023
6.83
 1,502 6.83 6.83 6.83 0 0 0
31/08/2023
11.70
 128,951 10.65 12.03 10.57 0 0 0
30/08/2023
10.73
 48,503 10.57 10.73 10.32 0 0 0
29/08/2023
10.57
 76,100 10.48 10.81 10.48 0 0 0
28/08/2023
10.57
 33,500 10.48 10.57 10.32 0 0 0
25/08/2023
6.83
 900 6.83 6.83 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |