CTCP Đầu tư và Xây dựng HUD1 (hu1)

6.50
-0.10
(-1.52%)
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
(2025-11-05) 		-0.31 -4.49% 86,400 0 0
6.07
6.91
6.50
2 tháng
(2025-10-06) 		0.15 2.33% 217,100 0 0
5.89
7.71
6.50
3 tháng
(2025-09-08) 		0.95 16.81% 506,600 200 0.0
5.55
8.19
6.50
6 tháng
(2025-06-09) 		0.30 4.76% 581,500 200 0.0
5.46
8.19
6.50
12 tháng
(2024-12-10) 		0.18 2.80% 784,200 -200 -0.0
5.38
8.19
6.50
24 tháng
(2023-12-18) 		0.11 1.73% 1,586,900 -343,999 -2.0
4.98
8.19
6.50
36 tháng
(2022-12-21) 		-0.99 -13.10% 1,890,500 -343,899 -2.0
4.98
10.45
6.50
60 tháng
(2020-12-31) 		-1.12 -14.46% 8,444,160 -363,499 4.1
4.98
16.36
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
9.35
 9,600 9.45 9.45 9.35 0 0 0.0
14/09/2022
9.45
 20,400 9.33 9.54 9.32 0 0 0.0
13/09/2022
9.33
 20,700 8.75 9.33 8.74 0 0 0.0
12/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0.0
09/09/2022
8.75
 3,500 8.22 8.78 8.22 0 0 0.0
08/09/2022
8.22
 5,400 8.59 9.13 8.22 0 0 0.0
07/09/2022
8.59
 2,800 9.07 9.07 8.49 0 0 0.0
06/09/2022
9.07
 17,900 9.21 9.64 8.89 0 0 0.0
05/09/2022
9.21
 46,300 9.73 9.83 9.05 0 0 0.0
31/08/2022
9.73
 400 9.73 9.73 9.73 0 0 0.0
30/08/2022
9.73
 9,500 9.64 9.73 9.64 0 0 0.0
29/08/2022
9.64
 38,400 9.64 9.64 9.53 0 0 0.0
26/08/2022
9.64
 1,300 9.54 9.64 8.87 0 0 0.0
25/08/2022
9.54
 300 9.35 9.54 8.82 0 0 0.0
24/08/2022
9.35
 24,100 9.07 9.49 9.35 0 0 0.0
23/08/2022
9.07
 1,100 9.40 9.45 9.06 0 0 0.0
22/08/2022
9.40
 700 9.16 9.40 8.68 0 0 0.0
19/08/2022
9.16
 800 9.54 9.73 9.16 0 0 0.0
18/08/2022
9.54
 42,300 9.44 9.64 9.16 0 0 0.0
17/08/2022
9.44
 59,000 9.23 9.45 8.87 0 0 0.0
16/08/2022
9.23
 7,600 9.05 9.34 8.78 0 0 0.0
15/08/2022
9.05
 6,100 9.06 9.16 8.76 0 0 0.0
12/08/2022
9.06
 12,200 9.16 9.54 8.61 0 0 0.0
11/08/2022
9.16
 20,900 8.78 9.16 8.78 0 0 0.0
10/08/2022
8.78
 2,800 9.02 9.26 8.59 0 0 0.0
09/08/2022
9.02
 2,600 9.02 9.02 8.69 0 0 0.0
08/08/2022
9.02
 1,800 8.78 9.02 8.60 0 0 0.0
05/08/2022
8.78
 1,800 8.83 8.83 8.59 0 0 0.0
04/08/2022
8.83
 2,800 8.51 8.83 8.52 0 0 0.0
03/08/2022
8.51
 17,300 8.59 8.91 8.40 0 0 0.0
02/08/2022
8.59
 30,600 8.78 9.39 8.41 0 0 0.0
01/08/2022
8.78
 9,000 8.68 8.78 8.40 0 0 0.0
29/07/2022
8.68
 27,500 9.06 9.06 8.43 0 0 0.0
28/07/2022
9.06
 20,100 8.86 9.06 8.35 0 0 0.0
27/07/2022
8.86
 59,700 8.31 8.86 8.12 0 0 0.0
26/07/2022
8.31
 200 8.59 8.91 8.31 0 0 0.0
25/07/2022
8.59
 1,300 8.87 9.03 8.59 0 0 0.0
22/07/2022
8.87
 11,000 9.35 9.35 8.87 0 0 0.0
21/07/2022
9.35
 200 9.43 9.43 8.80 0 0 0.0
20/07/2022
9.43
 9,400 9.46 9.46 8.80 0 0 0.0
19/07/2022
9.46
 200 8.97 9.46 8.97 0 0 0.0
18/07/2022
8.97
 1,500 8.97 9.46 8.97 0 0 0.0
15/07/2022
8.97
 300 8.40 8.97 8.22 0 0 0.0
14/07/2022
8.40
 100 8.21 8.40 8.40 0 0 0.0
13/07/2022
8.21
 2,700 8.21 8.40 8.21 0 0 0.0
12/07/2022
8.21
 3,600 8.13 8.30 8.11 0 0 0.0
11/07/2022
8.13
 1,300 8.39 8.59 8.13 0 0 0.0
08/07/2022
8.39
 11,000 8.30 8.69 8.39 0 0 0.0
07/07/2022
8.30
 12,500 8.22 8.30 8.11 0 0 0.0
06/07/2022
8.22
 2,300 8.31 8.49 7.92 0 0 0.0
05/07/2022
8.31
 8,500 8.40 8.77 8.30 0 0 0.0
04/07/2022
8.40
 6,200 8.66 8.66 8.40 0 0 0.0
01/07/2022
8.66
 3,500 8.30 8.66 8.30 0 0 0.0
30/06/2022
8.30
 700 8.73 8.86 8.25 0 0 0.0
29/06/2022
8.73
 2,100 9.01 9.26 8.73 0 0 0
28/06/2022
9.01
 400 8.68 9.01 8.12 0 0 0.0
27/06/2022
8.68
 200 8.79 8.79 8.40 0 0 0.0
24/06/2022
8.79
 17,500 9.28 9.28 8.63 0 0 0.0
23/06/2022
9.28
 100 8.68 9.28 9.28 0 0 0.0
22/06/2022
8.68
 7,700 9.11 9.11 8.68 0 0 0.0
21/06/2022
9.11
 19,000 8.67 9.11 8.21 0 0 0.0
20/06/2022
8.67
 13,300 9.32 9.32 8.67 0 0 0
17/06/2022
9.32
 85,200 10.02 10.02 9.32 0 0 0.0
16/06/2022
10.02
 5,100 10.02 10.02 9.33 100 0 0.0
15/06/2022
10.02
 21,200 9.68 10.11 9.83 0 0 0.3
14/06/2022
9.68
 7,700 9.07 9.68 8.44 0 0 0.3
13/06/2022
9.07
 200 9.73 9.73 9.07 0 0 0.3
10/06/2022
9.73
 40,200 10.45 10.45 9.73 0 0 0.3
09/06/2022
10.45
 1,300 9.92 10.45 9.26 0 0 0.3
08/06/2022
9.92
 5,800 9.68 10.30 9.16 0 0 0.3
07/06/2022
9.68
 18,000 10.40 11.02 9.68 0 0 0.3
06/06/2022
10.40
 4,600 11.16 11.16 10.40 0 0 0
03/06/2022
11.16
 200 11.26 11.26 10.50 0 0 0.3
02/06/2022
11.26
 30,000 11.07 11.26 10.30 0 0 0.3
01/06/2022
11.07
 0 11.07 11.07 11.07 0 0 0.3
31/05/2022
11.07
 24,900 11.74 11.74 10.97 0 0 0.3
30/05/2022
11.74
 400 11.40 11.74 11.45 0 0 0.3
27/05/2022
11.40
 400 11.40 11.78 11.40 0 0 0.3
26/05/2022
11.40
 200 11.88 12.31 11.40 0 0 0.3
25/05/2022
11.88
 12,100 11.97 12.31 11.88 0 0 0.3
24/05/2022
11.97
 100 11.35 11.97 11.97 0 0 0.3
23/05/2022
11.35
 500 12.07 12.07 11.35 0 0 0.3
20/05/2022
12.07
 200 11.54 12.07 12.07 0 0 0.3
19/05/2022
11.54
 0 11.54 11.54 11.54 0 0 0.3
18/05/2022
11.54
 22,600 12.40 12.40 11.54 0 0 0.3
17/05/2022
12.40
 29,400 12.07 12.40 11.26 23,400 0 0.3
16/05/2022
12.07
 100 11.31 12.07 12.07 0 0 0
13/05/2022
11.31
 16,800 12.12 12.12 11.31 0 0 0
12/05/2022
12.12
 1,300 12.93 12.93 12.12 0 0 0
11/05/2022
12.93
 25,500 12.88 12.98 12.02 0 0 0
10/05/2022
12.88
 200 12.40 12.88 11.93 0 0 0
09/05/2022
12.40
 39,200 13.31 13.31 12.40 0 0 0
06/05/2022
13.31
 200 12.74 13.31 13.31 0 0 0
05/05/2022
12.74
 200 13.31 13.74 12.74 0 0 0
04/05/2022
13.31
 100 14.12 14.12 13.31 0 0 0
29/04/2022
14.12
 1,500 14.22 14.22 13.26 0 0 0
28/04/2022
14.22
 200 14.26 14.50 14.22 0 0 0
27/04/2022
14.26
 2,300 13.83 14.69 12.88 0 0 0
26/04/2022
13.83
 10,900 12.98 13.83 12.07 0 0 0
25/04/2022
12.98
 11,200 13.36 13.36 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |