CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.50
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
(2026-02-23) 		-0.50 -4.55% 247,400 0 0
9.40
11.10
10.50
2 tháng
(2026-01-19) 		-0.70 -6.29% 426,100 0 0
9.40
11.50
10.50
3 tháng
(2025-12-18) 		-0.90 -7.86% 788,300 0 0
9.40
11.50
10.50
6 tháng
(2025-09-19) 		-3.67 -25.91% 4,973,600 -1,000 -0.0
9.40
15.61
10.50
12 tháng
(2025-03-24) 		-3 -22.24% 9,795,400 -16,000 -0.2
9.40
15.61
10.50
24 tháng
(2024-03-28) 		-1.47 -12.28% 17,964,157 -13,500 -0.2
9.40
15.61
10.50
36 tháng
(2023-04-03) 		3.37 47.29% 33,819,524 -308,800 -2.7
6.77
17.38
10.50
60 tháng
(2021-04-13) 		-6.35 -37.70% 73,983,136 4,700 -0.1
6.34
29.16
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/11/2022
8.02
 17,500 8.47 8.64 8.02 9,000 0 0.1
01/11/2022
8.47
 9,600 8.47 8.47 8.02 5,000 0 0.0
31/10/2022
8.47
 5,400 8.20 8.82 7.57 0 100 -0.0
28/10/2022
8.20
 22,000 8.11 8.82 8.20 0 0 0
27/10/2022
8.11
 23,000 7.49 8.11 7.49 6,400 0 0.1
26/10/2022
7.49
 81,200 7.13 7.66 7.31 46,700 0 0.4
25/10/2022
7.13
 58,100 8.02 8.02 6.68 15,900 100 0.1
24/10/2022
8.02
 16,320 8.29 8.29 7.57 8,300 0 0.1
21/10/2022
8.29
 48,900 8.55 8.64 7.84 22,000 0 0.2
20/10/2022
8.55
 39,500 8.38 8.55 8.11 14,800 0 0.1
19/10/2022
8.38
 11,900 8.29 8.38 8.02 5,300 0 0.0
18/10/2022
8.29
 27,711 8.29 8.55 8.11 10,300 0 0.1
17/10/2022
8.29
 35,000 8.11 8.29 8.02 20,500 0 0.2
14/10/2022
8.11
 28,800 8.02 8.29 7.93 0 0 0
13/10/2022
8.02
 39,900 8.55 8.55 7.57 0 0 0
12/10/2022
8.55
 40,310 8.55 8.82 8.02 0 1,000 -0.0
11/10/2022
8.55
 44,410 8.91 8.91 8.11 0 0 0
10/10/2022
8.91
 37,500 8.64 9.18 8.02 0 0 0
07/10/2022
8.64
 14,000 9.45 9.45 7.93 0 0 0
06/10/2022
9.45
 17,900 9.45 9.62 9.09 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
9.45
 13,000 9.18 9.71 9.36 0 0 0
04/10/2022
9.18
 37,834 9.10 9.26 9.02 0 0 0
03/10/2022
9.10
 49,501 9.18 9.18 9.02 0 0 0
30/09/2022
9.18
 36,010 9.34 9.42 8.85 0 0 0
29/09/2022
9.34
 30,400 9.34 9.67 9.34 0 0 0
28/09/2022
9.34
 28,800 9.58 9.58 9.34 0 0 0
27/09/2022
9.58
 26,509 9.34 9.67 9.34 0 0 0
26/09/2022
9.34
 31,000 9.50 9.67 9.18 0 0 0
23/09/2022
9.50
 38,600 9.75 10.07 9.50 0 0 0
22/09/2022
9.75
 23,532 9.50 9.91 9.58 0 0 0
21/09/2022
9.50
 28,900 9.58 9.83 9.50 0 0 0
20/09/2022
9.58
 43,601 9.50 9.75 9.34 0 0 0
19/09/2022
9.50
 60,549 10.07 10.07 9.34 0 0 0
16/09/2022
10.07
 45,900 10.07 10.23 9.99 0 0 0
15/09/2022
10.07
 19,521 9.91 10.40 9.91 0 0 0
14/09/2022
9.91
 52,000 10.07 10.07 9.75 0 0 0
13/09/2022
10.07
 39,961 10.15 10.48 9.99 0 0 0
12/09/2022
10.15
 53,528 9.75 10.56 9.91 0 0 0
09/09/2022
9.75
 47,650 9.75 9.99 9.58 0 0 0
08/09/2022
9.75
 115,600 9.75 9.99 9.58 0 0 0
07/09/2022
9.75
 137,400 10.64 10.64 9.75 0 0 0
06/09/2022
10.64
 167,450 11.21 11.70 10.15 0 0 0
05/09/2022
11.21
 284,300 10.32 11.37 10.15 0 70,300 -0.9
31/08/2022
10.32
 455,332 8.93 10.32 9.02 0 0 0
30/08/2022
8.93
 51,600 8.85 9.10 8.85 0 0 0
29/08/2022
8.85
 115,600 8.77 9.02 8.61 0 0 0
26/08/2022
8.77
 13,500 8.93 8.93 8.77 0 0 0
25/08/2022
8.93
 10,500 8.85 9.18 8.77 0 0 0
24/08/2022
8.85
 18,100 9.50 9.50 8.77 0 0 0
23/08/2022
9.50
 19,300 8.77 9.50 8.69 0 0 0
22/08/2022
8.77
 9,854 8.77 8.77 8.69 0 0 0
19/08/2022
8.77
 10,000 8.77 8.93 8.61 0 0 0
18/08/2022
8.77
 51,600 9.18 9.18 8.77 0 0 0
17/08/2022
9.18
 19,290 9.18 9.34 8.93 0 0 0
16/08/2022
9.18
 21,200 9.18 9.18 8.93 0 0 0
15/08/2022
9.18
 6,200 9.26 9.34 9.18 0 0 0
12/08/2022
9.26
 7,000 9.18 9.34 9.10 0 0 0
11/08/2022
9.18
 56,210 9.42 9.50 9.18 0 0 0
10/08/2022
9.42
 25,800 9.42 9.99 9.42 0 0 0
09/08/2022
9.42
 47,000 9.34 9.50 9.34 0 0 0
08/08/2022
9.34
 35,900 9.26 9.50 9.26 0 0 0
05/08/2022
9.26
 13,200 9.26 9.34 9.26 0 0 0
04/08/2022
9.26
 22,600 9.18 9.34 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |