CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.10
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
(2026-07-01) 		-0.70 -7% 176,600 0 0
8.70
10
9.10
2 tháng
(2026-06-01) 		-0.20 -2.11% 248,900 0 0
8.70
10.50
9.10
3 tháng
(2026-05-04) 		-0.20 -2.11% 291,600 -2,600 0
8.70
10.50
9.10
6 tháng
(2026-02-02) 		-2 -17.70% 767,200 -2,600 0
8.70
11.30
9.10
12 tháng
(2025-08-05) 		-2.86 -23.53% 7,407,100 -2,600 0.0
8.70
15.61
9.10
24 tháng
(2024-08-12) 		-2.96 -24.13% 15,058,723 -18,900 -0.2
8.70
15.61
9.10
36 tháng
(2023-08-16) 		-3 -24.37% 30,769,853 -1,900 0.1
8.70
17.38
9.10
60 tháng
(2021-08-26) 		-2.54 -21.43% 67,839,746 2,100 -0.1
6.34
29.16
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2023
7.13
 4,100 7.31 7.31 7.04 0 0 0
17/05/2023
7.31
 100 7.49 7.49 7.31 0 0 0
16/05/2023
7.49
 700 7.40 7.93 7.40 0 0 0
15/05/2023
7.40
 5,901 7.40 8.02 7.40 0 0 0
12/05/2023
7.40
 15,749 7.49 7.49 7.22 0 0 0
11/05/2023
7.49
 17,900 7.22 7.49 7.04 0 0 0
10/05/2023
7.22
 28,449 7.04 7.22 7.13 0 0 0
09/05/2023
7.04
 27,201 7.04 7.13 7.04 0 0 0
08/05/2023
7.04
 12,300 6.95 7.13 6.95 0 0 0
05/05/2023
6.95
 11,710 6.86 7.04 6.86 0 0 0
04/05/2023
6.86
 21,913 6.86 7.04 6.86 0 0 0
28/04/2023
6.86
 34,000 6.77 7.04 6.77 0 0 0
27/04/2023
6.77
 22,300 6.77 6.95 6.77 0 0 0
26/04/2023
6.77
 25,000 6.95 6.95 6.77 0 0 0
25/04/2023
6.95
 6,100 6.95 7.04 6.95 0 0 0
24/04/2023
6.95
 26,600 7.13 7.13 6.15 0 0 0
21/04/2023
7.13
 4,200 7.22 7.22 7.13 0 0 0
20/04/2023
7.22
 11,100 7.22 7.22 7.13 0 0 0
19/04/2023
7.22
 8,310 7.22 7.31 7.04 0 0 0
18/04/2023
7.22
 12,400 7.04 7.22 7.13 0 0 0
17/04/2023
7.04
 3,900 7.04 7.13 7.04 0 0 0
14/04/2023
7.04
 3,200 7.04 7.04 7.04 0 0 0
13/04/2023
7.04
 32,600 7.04 7.13 7.04 0 0 0
12/04/2023
7.04
 9,600 7.13 7.13 7.04 0 0 0
11/04/2023
7.13
 4,800 7.13 7.22 7.13 0 0 0
10/04/2023
7.13
 17,751 7.13 7.31 7.13 0 0 0
07/04/2023
7.13
 9,912 7.22 7.22 7.13 0 0 0
06/04/2023
7.22
 12,000 7.13 7.75 7.13 0 0 0
05/04/2023
7.13
 10,012 7.13 7.13 7.13 0 0 0
04/04/2023
7.13
 22,929 7.13 7.13 7.13 0 0 0
03/04/2023
7.13
 41,400 6.95 7.22 7.04 0 0 0
31/03/2023
6.95
 7,300 7.13 7.13 6.77 0 0 0
30/03/2023
7.13
 35,800 6.95 7.13 6.77 0 0 0
29/03/2023
6.95
 409 6.77 6.95 6.95 0 0 0
28/03/2023
6.77
 11,700 7.13 7.13 6.77 0 0 0
27/03/2023
7.13
 9,500 7.31 7.31 7.04 0 0 0
24/03/2023
7.31
 18,200 7.13 7.31 7.13 0 0 0
23/03/2023
7.13
 0 7.13 7.13 7.13 0 0 0
22/03/2023
7.13
 101 7.04 7.13 7.13 0 0 0
21/03/2023
7.04
 2,200 7.04 7.04 7.04 0 0 0
20/03/2023
7.04
 3,800 7.13 7.13 6.95 0 0 0
17/03/2023
7.13
 1,000 7.13 7.22 7.13 0 0 0
16/03/2023
7.13
 3,100 7.13 7.40 7.13 0 0 0
15/03/2023
7.13
 600 7.22 7.40 7.13 0 0 0
14/03/2023
7.22
 5,200 7.13 7.22 7.13 0 0 0
13/03/2023
7.13
 17,100 7.22 7.22 7.13 0 0 0
10/03/2023
7.22
 13,000 7.31 7.31 7.04 0 0 0
09/03/2023
7.31
 23,700 7.13 7.31 6.95 0 0 0
08/03/2023
7.13
 400 7.13 7.13 7.13 0 0 0
07/03/2023
7.13
 7,300 7.13 7.22 7.13 0 0 0
06/03/2023
7.13
 14,500 7.13 7.13 7.04 0 0 0
03/03/2023
7.13
 0 7.04 7.13 7.13 0 0 0
02/03/2023
7.04
 7,700 7.13 7.13 7.04 0 0 0
01/03/2023
7.13
 10,100 7.13 7.13 7.13 0 0 0
28/02/2023
7.13
 13,400 7.22 7.22 7.13 0 0 0
27/02/2023
7.22
 6,100 7.04 7.22 7.04 0 0 0
24/02/2023
7.04
 8,600 7.13 7.22 7.04 0 0 0
23/02/2023
7.13
 13,800 7.13 7.13 7.04 0 0 0
22/02/2023
7.13
 15,300 7.13 7.13 7.04 0 0 0
21/02/2023
7.13
 22,100 7.13 7.22 6.95 0 0 0
20/02/2023
7.13
 8,600 6.86 7.22 6.95 0 0 0
16/02/2023
6.86
 2,400 7.04 7.04 6.77 0 0 0
15/02/2023
7.04
 2,400 7.04 7.04 6.86 0 0 0
14/02/2023
7.04
 1,300 6.68 7.04 6.95 0 0 0
13/02/2023
6.68
 3,900 6.95 6.95 6.68 0 0 0
10/02/2023
6.95
 2,000 6.95 6.95 6.77 0 0 0
09/02/2023
6.95
 3,600 6.95 7.13 6.95 0 0 0
08/02/2023
6.95
 24,100 6.86 6.95 6.86 0 0 0
07/02/2023
6.86
 7,100 6.86 7.04 6.86 0 0 0
06/02/2023
6.86
 18,000 7.13 7.22 6.86 0 8,100 -0.1
03/02/2023
7.13
 10,700 7.22 7.22 6.95 0 6,000 -0.0
02/02/2023
7.22
 30,500 7.22 7.40 7.13 0 9,500 -0.1
01/02/2023
7.22
 53,410 7.31 7.49 7.13 0 26,100 -0.2
31/01/2023
7.31
 24,612 7.22 7.31 7.13 0 14,400 -0.1
30/01/2023
7.22
 28,300 7.13 7.31 7.04 0 12,300 -0.1
27/01/2023
7.13
 11,200 7.13 8.20 7.13 100 4,200 -0.0
19/01/2023
7.13
 4,000 7.49 7.49 7.04 0 2,000 -0.0
18/01/2023
7.49
 34,600 6.95 7.49 6.86 0 13,400 -0.1
17/01/2023
6.95
 74,300 7.22 7.22 6.68 0 42,100 -0.3
16/01/2023
7.22
 10,901 7.22 7.40 7.13 0 6,000 -0.0
13/01/2023
7.22
 8,200 7.04 7.84 7.13 0 0 0
12/01/2023
7.04
 200 7.13 7.84 7.04 0 0 0
11/01/2023
7.13
 8,300 7.13 7.13 7.04 0 0 0
10/01/2023
7.13
 400 7.49 7.49 7.13 0 0 0
09/01/2023
7.49
 1,502 7.13 7.49 7.49 0 0 0
06/01/2023
7.13
 7,700 7.57 7.57 7.04 0 0 0
05/01/2023
7.57
 500 7.57 7.57 7.57 0 0 0
04/01/2023
7.57
 1,412 7.57 7.66 7.57 0 0 0
03/01/2023
7.57
 12,600 7.49 7.57 7.13 0 0 0
30/12/2022
7.49
 2,100 7.57 7.57 7.49 0 0 0
29/12/2022
7.57
 400 7.31 7.57 7.40 0 0 0
28/12/2022
7.31
 10,600 7.13 8.20 7.31 0 0 0
27/12/2022
7.13
 13,300 7.04 7.84 7.04 0 0 0
26/12/2022
7.04
 3,300 7.40 7.40 7.04 0 0 0
23/12/2022
7.40
 700 7.31 7.40 7.31 0 0 0
22/12/2022
7.31
 22,700 7.13 7.66 7.22 12,300 0 0.1
21/12/2022
7.13
 31,000 7.57 7.57 7.13 12,300 0 0.1
20/12/2022
7.57
 3,400 7.75 7.75 7.31 1,000 0 0.0
19/12/2022
7.75
 5,100 7.93 7.93 7.75 0 0 0
16/12/2022
7.93
 24,600 7.66 7.93 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |