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)
23/12/2022
12.12
 5,400 12.12 12.65 11.85 0 0 0
22/12/2022
12.03
 7,200 12.03 12.21 11.68 0 0 0
21/12/2022
11.94
 18,900 12.21 12.21 11.32 0 0 0
20/12/2022
11.85
 32,500 12.29 12.29 11.50 0 0 0
19/12/2022
12.21
 24,500 12.38 12.47 12.21 0 0 0
16/12/2022
12.29
 9,900 12.38 12.56 12.12 0 0 0
15/12/2022
12.65
 28,900 12.74 12.74 12.21 0 0 0
14/12/2022
12.47
 25,000 13.44 13.44 12.47 0 0 0
13/12/2022
12.83
 52,600 13.27 13.27 12.29 0 0 0
12/12/2022
12.83
 6,605 12.83 13.09 12.56 0 0 0
09/12/2022
12.56
 18,550 12.65 12.74 12.38 0 0 0
08/12/2022
12.65
 17,000 12.47 13.44 12.47 0 0 0
07/12/2022
12.47
 26,200 13.00 13.00 12.29 0 0 0
06/12/2022
13.18
 122,100 13.44 13.44 12.74 0 0 0
05/12/2022
13.89
 52,800 13.62 14.59 13.62 0 0 0
02/12/2022
13.71
 55,300 13.27 14.15 13.27 0 0 0
01/12/2022
13.53
 57,450 14.33 14.33 13.53 0 0 0
30/11/2022
13.97
 28,000 14.86 14.86 13.71 0 0 0
29/11/2022
14.24
 36,200 15.39 15.39 12.83 0 0 0
28/11/2022
13.97
 53,900 14.15 14.15 13.71 0 0 0
25/11/2022
13.00
 44,400 12.65 13.18 12.21 0 0 0
24/11/2022
12.29
 19,300 11.23 12.83 11.23 0 0 0
23/11/2022
12.83
 32,600 13.89 13.89 12.21 0 0 0
22/11/2022
13.09
 55,800 14.06 14.06 12.83 0 0 0
21/11/2022
12.65
 6,800 12.83 12.83 12.38 0 0 0
18/11/2022
12.21
 25,700 13.09 13.09 11.50 0 0 0
17/11/2022
11.76
 10,300 10.70 11.76 10.70 0 0 0
16/11/2022
11.50
 31,600 10.44 11.68 9.20 0 0 0
15/11/2022
9.91
 19,200 10.97 10.97 9.82 0 0 0
14/11/2022
11.06
 43,800 11.59 11.68 10.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |