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

11.90
0.10
(0.85%)
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
(2025-11-04) 		-1.40 -10.61% 298,400 0 0
11.70
13.20
11.90
2 tháng
(2025-10-06) 		-1.10 -8.53% 803,400 0 0
11.40
13.20
11.90
3 tháng
(2025-09-05) 		-1.90 -13.87% 1,289,700 0 0
11.40
13.80
11.90
6 tháng
(2025-06-09) 		-0.80 -6.35% 4,930,300 0 0
11.40
14.70
11.90
12 tháng
(2024-12-09) 		-1.50 -11.28% 10,227,092 0 0
10.80
16
11.90
24 tháng
(2023-12-15) 		-6.13 -34.19% 23,717,281 0 0
10.80
21.28
11.90
36 tháng
(2022-12-20) 		-0.05 -0.44% 48,513,839 -700 -0.0
10.80
27.41
11.90
60 tháng
(2020-12-30) 		6.61 127.40% 79,630,552 0 0.5
5.19
38.78
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
12.76
 17,310 12.59 12.93 12.42 0 0 0
21/06/2022
12.34
 16,900 11.75 12.59 11.41 0 0 0
20/06/2022
12.76
 33,500 13.01 13.43 11.75 0 0 0
17/06/2022
13.76
 65,600 13.26 14.60 13.01 0 0 0
16/06/2022
14.35
 84,400 14.69 15.61 14.10 0 0 0
15/06/2022
15.02
 60,800 16.03 16.03 14.77 0 0 0
14/06/2022
15.95
 50,600 15.53 16.79 15.53 0 0 0
13/06/2022
16.03
 136,700 17.96 17.96 15.70 0 0 0
10/06/2022
17.37
 40,500 18.05 18.38 17.37 0 0 0
09/06/2022
18.30
 41,300 18.38 19.05 17.63 0 0 0
08/06/2022
18.47
 70,100 18.47 19.30 17.37 0 0 0
07/06/2022
17.79
 34,600 18.38 18.38 17.21 0 0 0
06/06/2022
18.47
 21,900 18.97 18.97 18.47 0 0 0
03/06/2022
18.80
 45,600 19.72 19.72 18.47 0 0 0
02/06/2022
19.30
 36,900 19.72 20.14 19.30 0 0 0
01/06/2022
19.98
 38,204 20.14 20.14 19.22 0 0 0
31/05/2022
20.40
 47,602 20.14 20.82 19.72 0 0 0
30/05/2022
19.89
 84,000 18.47 20.48 18.47 0 0 0
27/05/2022
18.63
 30,800 18.38 18.63 18.30 0 0 0
26/05/2022
18.13
 28,600 18.47 18.97 18.05 0 0 0
25/05/2022
18.47
 141,100 18.13 18.80 17.63 0 0 0
24/05/2022
18.05
 21,600 17.29 18.05 17.29 0 0 0
23/05/2022
17.29
 36,610 18.38 18.63 17.12 0 0 0
20/05/2022
18.38
 49,401 18.05 18.47 17.63 0 0 0
19/05/2022
18.05
 6,100 17.21 18.05 17.12 0 0 0
18/05/2022
17.71
 28,300 17.04 18.05 16.79 0 0 0
17/05/2022
17.29
 88,900 16.79 17.37 15.95 0 0 0
16/05/2022
16.95
 32,100 17.21 17.63 15.95 0 0 0
13/05/2022
16.37
 74,900 16.87 19.89 16.11 0 0 0
12/05/2022
19.05
 55,700 19.30 19.30 17.54 0 0 0
11/05/2022
19.64
 14,167 18.88 20.14 18.88 0 0 0
10/05/2022
19.14
 27,000 17.63 19.89 17.63 0 0 0
09/05/2022
18.38
 64,100 20.65 20.98 17.88 0 0 0
06/05/2022
20.56
 33,100 20.98 21.07 20.31 0 0 0
05/05/2022
21.07
 29,131 20.98 21.74 20.98 0 0 0
04/05/2022
20.98
 64,300 21.74 21.74 20.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |