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

10.30
0.10
(0.98%)
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
(2025-12-29) 		-1.30 -11.21% 373,500 0 0
10.30
11.60
10.40
2 tháng
(2025-11-28) 		-1.50 -12.71% 656,300 0 0
10.30
11.90
10.40
3 tháng
(2025-10-29) 		-1.50 -12.71% 921,000 0 0
10.30
13.20
10.40
6 tháng
(2025-07-31) 		-3.60 -25.90% 3,426,900 0 0
10.30
14.50
10.40
12 tháng
(2025-02-03) 		-2.80 -21.37% 10,182,213 0 0
10.30
16
10.40
24 tháng
(2024-02-07) 		-6.61 -39.09% 20,807,542 0 0
10.30
18.95
10.40
36 tháng
(2023-02-13) 		-0.93 -8.31% 48,219,437 -700 -0.0
10.30
27.41
10.40
60 tháng
(2021-02-22) 		1.68 19.47% 80,078,252 0 0.5
7.74
38.78
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
12.21
 16,300 13.00 13.00 11.94 0 0 0
10/11/2022
11.59
 71,300 13.62 13.62 11.59 0 0 0
09/11/2022
13.53
 900 13.27 13.71 13.18 0 0 0
08/11/2022
13.00
 26,500 12.91 13.09 12.38 0 0 0
07/11/2022
13.18
 36,700 13.53 13.71 12.38 0 0 0
04/11/2022
13.62
 59,300 14.24 14.77 13.44 0 0 0
03/11/2022
14.24
 18,800 14.33 14.33 13.97 0 0 0
02/11/2022
14.51
 10,300 14.33 14.68 14.06 0 0 0
01/11/2022
14.42
 36,000 14.51 14.86 14.15 0 0 0
31/10/2022
14.15
 43,000 15.57 15.57 14.15 0 0 0
28/10/2022
15.12
 57,700 13.97 15.57 13.97 0 0 0
27/10/2022
14.68
 41,900 12.74 14.68 12.65 0 0 0
26/10/2022
12.74
 109,307 13.71 13.97 12.38 0 29,000 -0.4
25/10/2022
13.09
 171,100 14.59 14.59 12.56 0 0 0
24/10/2022
14.33
 48,700 15.12 16.36 14.33 0 0 0
21/10/2022
16.19
 128,105 19.46 19.46 16.19 0 43,000 -0.8
20/10/2022
18.75
 16,300 19.19 19.19 18.57 0 0 0
19/10/2022
19.19
 12,400 19.72 19.72 19.02 0 0 0
18/10/2022
19.10
 26,933 19.90 19.90 19.02 0 0 0
17/10/2022
19.19
 10,700 20.79 20.79 16.81 0 0 0
14/10/2022
19.37
 14,500 19.90 19.90 18.84 0 0 0
13/10/2022
18.84
 8,200 19.99 19.99 18.84 0 0 0
12/10/2022
19.02
 11,740 19.90 19.90 18.49 0 0 0
11/10/2022
18.75
 6,800 21.14 21.14 18.57 0 0 0
10/10/2022
19.55
 15,000 19.37 20.17 17.87 0 0 0
07/10/2022
19.28
 8,201 20.70 20.70 18.75 0 0 0
06/10/2022
20.52
 47,000 21.14 21.14 19.81 0 0 0
05/10/2022
20.08
 32,500 20.34 21.14 19.64 0 0 0
04/10/2022
19.28
 25,100 20.08 20.08 18.93 0 0 0
03/10/2022
18.57
 26,400 21.14 21.14 18.31 0 0 0
30/09/2022
21.05
 36,300 21.23 22.02 19.46 0 0 0
29/09/2022
20.96
 24,500 21.67 22.11 20.70 0 0 0
28/09/2022
21.05
 23,500 21.67 21.67 20.79 0 0 0
27/09/2022
20.61
 20,700 21.14 21.67 20.52 0 0 0
26/09/2022
20.87
 88,300 21.23 21.40 20.08 0 0 0
23/09/2022
22.29
 56,600 22.11 22.55 21.94 0 0 0
22/09/2022
22.11
 27,700 21.94 22.11 21.23 0 0 0
21/09/2022
21.94
 45,700 21.67 21.94 21.23 0 0 0
20/09/2022
21.58
 37,208 21.49 22.02 20.96 0 0 0
19/09/2022
21.49
 55,510 22.82 22.82 20.87 0 0 0
16/09/2022
22.64
 64,907 23.88 23.88 22.20 0 0 0
15/09/2022
23.26
 54,400 23.44 23.88 22.38 0 0 0
14/09/2022
23.26
 44,500 23.26 23.53 22.11 0 0 0
13/09/2022
23.09
 63,236 24.50 24.50 22.82 0 0 0
12/09/2022
23.79
 47,337 24.32 24.77 23.53 0 0 0
09/09/2022
23.88
 140,041 23.17 24.77 22.11 0 0 0
08/09/2022
22.38
 113,800 23.62 23.62 21.76 0 0 0
07/09/2022
23.26
 138,300 24.32 24.77 22.47 0 0 0
06/09/2022
23.62
 256,301 25.47 27.24 23.00 0 0 0
05/09/2022
24.41
 211,336 24.06 24.41 23.00 0 0 0
31/08/2022
21.85
 345,010 19.90 21.85 18.84 72,000 0 1.7
30/08/2022
19.02
 32,100 19.90 19.90 18.75 0 0 0
29/08/2022
19.02
 32,900 19.46 19.90 18.22 0 0 0
26/08/2022
19.46
 40,600 20.17 20.17 19.02 0 0 0
25/08/2022
19.64
 31,000 20.52 20.52 19.02 0 0 0
24/08/2022
19.81
 63,400 20.17 20.61 19.28 0 0 0
23/08/2022
18.93
 73,744 18.57 19.02 17.78 0 0 0
22/08/2022
18.31
 68,000 18.57 18.57 17.69 0 0 0
19/08/2022
18.57
 51,100 19.28 19.28 18.13 0 0 0
18/08/2022
18.49
 51,900 19.55 19.55 18.13 0 0 0
17/08/2022
19.10
 45,024 18.57 19.46 18.57 0 0 0
16/08/2022
19.19
 37,600 20.17 20.17 18.93 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2022
19.90
 43,200 20.70 20.70 19.02 0 0 0
12/08/2022
19.72
 98,420 19.47 19.72 19.30 0 0 0
11/08/2022
19.47
 82,501 19.47 19.89 19.14 700 0 0.0
10/08/2022
19.47
 70,700 19.22 19.64 19.05 0 0 0
09/08/2022
19.39
 118,600 19.22 19.89 18.88 0 0 0
08/08/2022
19.22
 112,700 18.47 19.39 18.47 0 0 0
05/08/2022
18.13
 102,900 17.21 18.38 17.21 0 0 0
04/08/2022
17.37
 91,700 17.63 17.88 17.37 0 0 0
03/08/2022
17.37
 55,300 17.46 17.63 17.29 0 0 0
02/08/2022
17.54
 74,600 17.29 18.13 17.29 0 0 0
01/08/2022
17.46
 107,300 16.28 17.88 16.28 0 0 0
29/07/2022
15.86
 63,200 16.37 16.70 15.78 0 0 0
28/07/2022
15.95
 206,700 15.11 16.03 14.86 0 0 0
27/07/2022
14.35
 24,900 14.35 14.35 13.76 0 0 0
26/07/2022
14.18
 20,000 13.93 14.18 13.68 0 0 0
25/07/2022
13.85
 19,200 13.93 14.18 13.68 0 0 0
22/07/2022
14.02
 32,700 14.02 14.27 13.68 0 0 0
21/07/2022
14.18
 41,000 14.69 14.69 13.85 0 0 0
20/07/2022
14.69
 18,800 14.52 14.94 14.44 0 0 0
19/07/2022
14.60
 47,200 15.11 15.11 14.18 0 0 0
18/07/2022
14.69
 71,000 14.02 14.69 14.02 0 0 0
15/07/2022
13.85
 55,600 13.18 14.86 13.18 0 0 0
14/07/2022
13.18
 50,400 12.76 13.18 12.76 0 0 0
13/07/2022
12.76
 60,800 13.43 13.43 12.59 0 0 0
12/07/2022
13.09
 65,600 13.09 13.09 12.59 0 0 0
11/07/2022
12.84
 32,100 12.93 13.26 12.59 0 0 0
08/07/2022
12.84
 29,300 12.76 13.01 12.59 0 0 0
07/07/2022
12.51
 18,400 12.59 12.59 11.92 0 0 0
06/07/2022
12.51
 89,200 12.42 12.84 11.75 0 0 0
05/07/2022
12.76
 21,000 12.51 12.76 12.00 0 0 0
04/07/2022
12.42
 18,700 12.84 12.84 12.17 0 0 0
01/07/2022
12.84
 45,200 12.17 12.93 11.58 0 0 0
30/06/2022
12.59
 16,600 13.01 13.01 12.42 0 0 0
29/06/2022
12.84
 24,600 12.93 12.93 12.59 0 0 0
28/06/2022
12.93
 49,000 13.01 13.35 12.76 0 0 0
27/06/2022
13.01
 35,200 13.76 13.76 12.59 0 0 0
24/06/2022
12.59
 43,700 11.92 13.01 11.67 0 0 0
23/06/2022
12.51
 19,660 12.67 12.76 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |