CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.40
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
(2026-05-19) 		-0.10 -1.05% 61,700 -2,600 0
9.20
10.50
9.40
2 tháng
(2026-04-20) 		-0.80 -7.84% 126,600 -2,600 0
9.20
10.50
9.40
3 tháng
(2026-03-20) 		-0.70 -6.93% 246,800 -2,600 0
9.20
11
9.40
6 tháng
(2025-12-22) 		-1.80 -16.10% 1,035,600 -2,600 0
9.20
11.50
9.40
12 tháng
(2025-06-23) 		-1.52 -13.90% 8,372,100 -2,600 0.0
9.20
15.61
9.40
24 tháng
(2024-06-28) 		-4.01 -29.89% 15,241,132 -17,900 -0.2
9.20
15.61
9.40
36 tháng
(2023-07-04) 		1.38 17.21% 33,169,513 -243,100 -2.0
7.57
17.38
9.40
60 tháng
(2021-07-14) 		-1.03 -9.84% 69,498,203 2,100 -0.1
6.34
29.16
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2022
7.66
 3,200 7.84 7.93 7.31 0 0 0
14/12/2022
7.84
 6,600 7.93 8.02 7.66 0 0 0
13/12/2022
7.93
 3,300 7.66 8.02 7.49 0 0 0
12/12/2022
7.66
 2,500 7.75 7.84 7.66 0 0 0
09/12/2022
7.75
 26,400 7.93 7.93 7.49 11,000 100 0.1
08/12/2022
7.93
 3,800 7.40 8.02 7.66 2,700 0 0.0
07/12/2022
7.40
 20,300 7.66 7.93 7.40 6,200 0 0.1
06/12/2022
7.66
 36,700 8.11 8.11 7.66 22,000 0 0.2
05/12/2022
8.11
 36,600 7.93 8.20 7.75 12,600 0 0.1
02/12/2022
7.93
 24,700 8.20 8.20 7.31 0 0 0
01/12/2022
8.20
 21,500 8.11 8.47 8.02 0 0 0
30/11/2022
8.11
 54,200 7.93 8.20 7.75 18,100 0 0.2
29/11/2022
7.93
 48,200 7.75 8.38 7.31 20,600 0 0.2
28/11/2022
7.75
 7,800 7.57 7.93 7.57 1,800 0 0.0
25/11/2022
7.57
 12,200 7.57 7.57 7.31 4,500 100 0.0
24/11/2022
7.57
 800 7.13 8.47 6.68 0 100 -0.0
23/11/2022
7.13
 9,900 7.49 7.57 7.13 7,000 0 0.1
22/11/2022
7.49
 4,100 7.40 7.66 6.42 0 100 -0.0
21/11/2022
7.40
 14,921 7.40 7.57 7.13 7,000 0 0.1
18/11/2022
7.40
 24,500 7.13 7.66 7.04 6,000 0 0.0
17/11/2022
7.13
 1,624 7.13 7.57 7.13 0 0 0
16/11/2022
7.13
 10,401 6.68 7.13 6.24 5,000 0 0.0
15/11/2022
6.68
 32,400 6.86 6.95 6.51 12,000 0 0.1
14/11/2022
6.86
 73,000 7.22 7.22 6.68 22,600 0 0.2
11/11/2022
7.22
 32,700 7.49 7.49 6.24 14,400 100 0.1
10/11/2022
7.49
 81,100 7.57 7.84 7.13 37,300 0 0.3
09/11/2022
7.57
 82,430 7.75 7.93 7.49 34,200 0 0.3
08/11/2022
7.75
 23,300 7.57 7.75 7.13 6,000 0 0.1
07/11/2022
7.57
 30,000 8.02 8.02 7.22 12,700 0 0.1
04/11/2022
8.02
 3,700 8.11 8.29 7.93 200 0 0.0
03/11/2022
8.11
 13,700 8.02 8.29 7.93 5,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |