CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.30
0.20
(1.80%)
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
(2025-12-29) 		-0.30 -2.56% 410,100 0 0
11
12
11
2 tháng
(2025-11-28) 		-0.40 -3.39% 618,800 0 0
11
12.20
11
3 tháng
(2025-10-29) 		-0.20 -1.72% 1,394,500 0 0
11
12.30
11
6 tháng
(2025-07-31) 		-1.10 -8.80% 6,793,700 0 0.0
11
16.30
11
12 tháng
(2025-02-03) 		-0.60 -5% 11,900,903 -15,000 -0.2
10.90
16.30
11
24 tháng
(2024-02-07) 		-0.70 -5.79% 18,923,066 -13,500 -0.2
10.60
16.30
11
36 tháng
(2023-02-13) 		4.42 63.34% 33,776,134 -308,800 -2.7
6.98
18.15
11
60 tháng
(2021-02-22) 		-4.48 -28.21% 78,950,137 5,300 -0.0
6.62
30.45
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
7.82
 81,100 7.91 8.19 7.44 37,300 0 0.3
09/11/2022
7.91
 82,430 8.10 8.28 7.82 34,200 0 0.3
08/11/2022
8.10
 23,300 7.91 8.10 7.44 6,000 0 0.1
07/11/2022
7.91
 30,000 8.37 8.37 7.54 12,700 0 0.1
04/11/2022
8.37
 3,700 8.47 8.65 8.28 200 0 0.0
03/11/2022
8.47
 13,700 8.37 8.65 8.28 5,900 0 0.1
02/11/2022
8.37
 17,500 8.84 9.03 8.37 9,000 0 0.1
01/11/2022
8.84
 9,600 8.84 8.84 8.37 5,000 0 0.0
31/10/2022
8.84
 5,400 8.56 9.21 7.91 0 100 -0.0
28/10/2022
8.56
 22,000 8.47 9.21 8.56 0 0 0
27/10/2022
8.47
 23,000 7.82 8.47 7.82 6,400 0 0.1
26/10/2022
7.82
 81,200 7.44 8.00 7.63 46,700 0 0.4
25/10/2022
7.44
 58,100 8.37 8.37 6.98 15,900 100 0.1
24/10/2022
8.37
 16,320 8.65 8.65 7.91 8,300 0 0.1
21/10/2022
8.65
 48,900 8.93 9.03 8.19 22,000 0 0.2
20/10/2022
8.93
 39,500 8.75 8.93 8.47 14,800 0 0.1
19/10/2022
8.75
 11,900 8.65 8.75 8.37 5,300 0 0.0
18/10/2022
8.65
 27,711 8.65 8.93 8.47 10,300 0 0.1
17/10/2022
8.65
 35,000 8.47 8.65 8.37 20,500 0 0.2
14/10/2022
8.47
 28,800 8.37 8.65 8.28 0 0 0
13/10/2022
8.37
 39,900 8.93 8.93 7.91 0 0 0
12/10/2022
8.93
 40,310 8.93 9.21 8.37 0 1,000 -0.0
11/10/2022
8.93
 44,410 9.31 9.31 8.47 0 0 0
10/10/2022
9.31
 37,500 9.03 9.58 8.37 0 0 0
07/10/2022
9.03
 14,000 9.86 9.86 8.28 0 0 0
06/10/2022
9.86
 17,900 9.86 10.05 9.49 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
9.86
 13,000 9.58 10.14 9.77 0 0 0
04/10/2022
9.58
 37,834 9.50 9.67 9.42 0 0 0
03/10/2022
9.50
 49,501 9.58 9.58 9.42 0 0 0
30/09/2022
9.58
 36,010 9.75 9.84 9.25 0 0 0
29/09/2022
9.75
 30,400 9.75 10.09 9.75 0 0 0
28/09/2022
9.75
 28,800 10.01 10.01 9.75 0 0 0
27/09/2022
10.01
 26,509 9.75 10.09 9.75 0 0 0
26/09/2022
9.75
 31,000 9.92 10.09 9.58 0 0 0
23/09/2022
9.92
 38,600 10.18 10.52 9.92 0 0 0
22/09/2022
10.18
 23,532 9.92 10.35 10.01 0 0 0
21/09/2022
9.92
 28,900 10.01 10.26 9.92 0 0 0
20/09/2022
10.01
 43,601 9.92 10.18 9.75 0 0 0
19/09/2022
9.92
 60,549 10.52 10.52 9.75 0 0 0
16/09/2022
10.52
 45,900 10.52 10.69 10.43 0 0 0
15/09/2022
10.52
 19,521 10.35 10.86 10.35 0 0 0
14/09/2022
10.35
 52,000 10.52 10.52 10.18 0 0 0
13/09/2022
10.52
 39,961 10.60 10.94 10.43 0 0 0
12/09/2022
10.60
 53,528 10.18 11.03 10.35 0 0 0
09/09/2022
10.18
 47,650 10.18 10.43 10.01 0 0 0
08/09/2022
10.18
 115,600 10.18 10.43 10.01 0 0 0
07/09/2022
10.18
 137,400 11.11 11.11 10.18 0 0 0
06/09/2022
11.11
 167,450 11.71 12.21 10.60 0 0 0
05/09/2022
11.71
 284,300 10.77 11.87 10.60 0 70,300 -0.9
31/08/2022
10.77
 455,332 9.33 10.77 9.42 0 0 0
30/08/2022
9.33
 51,600 9.25 9.50 9.25 0 0 0
29/08/2022
9.25
 115,600 9.16 9.42 8.99 0 0 0
26/08/2022
9.16
 13,500 9.33 9.33 9.16 0 0 0
25/08/2022
9.33
 10,500 9.25 9.58 9.16 0 0 0
24/08/2022
9.25
 18,100 9.92 9.92 9.16 0 0 0
23/08/2022
9.92
 19,300 9.16 9.92 9.08 0 0 0
22/08/2022
9.16
 9,854 9.16 9.16 9.08 0 0 0
19/08/2022
9.16
 10,000 9.16 9.33 8.99 0 0 0
18/08/2022
9.16
 51,600 9.58 9.58 9.16 0 0 0
17/08/2022
9.58
 19,290 9.58 9.75 9.33 0 0 0
16/08/2022
9.58
 21,200 9.58 9.58 9.33 0 0 0
15/08/2022
9.58
 6,200 9.67 9.75 9.58 0 0 0
12/08/2022
9.67
 7,000 9.58 9.75 9.50 0 0 0
11/08/2022
9.58
 56,210 9.84 9.92 9.58 0 0 0
10/08/2022
9.84
 25,800 9.84 10.43 9.84 0 0 0
09/08/2022
9.84
 47,000 9.75 9.92 9.75 0 0 0
08/08/2022
9.75
 35,900 9.67 9.92 9.67 0 0 0
05/08/2022
9.67
 13,200 9.67 9.75 9.67 0 0 0
04/08/2022
9.67
 22,600 9.58 9.75 9.25 0 0 0
03/08/2022
9.58
 33,500 9.42 9.67 9.33 0 0 0
02/08/2022
9.42
 27,200 9.33 9.67 9.25 0 0 0
01/08/2022
9.33
 28,406 9.25 9.33 9.16 0 0 0
29/07/2022
9.25
 18,500 9.25 9.67 9.08 0 300 -0.0
28/07/2022
9.25
 6,300 9.25 9.50 9.25 0 0 0
27/07/2022
9.25
 15,200 9.33 9.33 8.74 0 400 -0.0
26/07/2022
9.33
 9,450 9.08 9.33 9.16 0 0 0
25/07/2022
9.08
 6,500 9.33 9.33 9.08 0 0 0
22/07/2022
9.33
 16,300 9.33 9.42 9.25 0 0 0
21/07/2022
9.33
 30,500 9.58 9.58 9.16 0 0 0
20/07/2022
9.58
 16,300 9.50 9.75 9.16 0 0 0
19/07/2022
9.50
 8,800 8.91 9.50 8.91 0 0 0
18/07/2022
8.91
 173,700 8.91 9.42 8.74 0 0 0
15/07/2022
8.91
 15,100 8.74 8.91 8.74 0 0 0
14/07/2022
8.74
 8,400 8.74 8.99 8.57 0 0 0
13/07/2022
8.74
 15,300 8.82 9.08 8.74 0 0 0
12/07/2022
8.82
 40,000 8.31 8.82 8.48 14,500 0 0.1
11/07/2022
8.31
 28,900 8.23 8.40 7.89 17,000 0 0.2
08/07/2022
8.23
 8,800 8.31 8.31 8.06 2,500 0 0.0
07/07/2022
8.31
 5,100 8.23 8.31 8.23 2,000 0 0.0
06/07/2022
8.23
 6,600 8.74 8.74 8.23 0 0 0
05/07/2022
8.74
 28,200 8.57 8.74 8.48 0 0 0
04/07/2022
8.57
 47,600 8.48 8.65 8.23 23,600 0 0.2
01/07/2022
8.48
 22,800 8.40 8.48 8.14 10,700 0 0.1
30/06/2022
8.40
 6,200 8.48 8.57 8.40 0 0 0
29/06/2022
8.48
 10,100 8.65 8.74 8.40 0 0 0
28/06/2022
8.65
 45,700 8.14 8.74 7.89 0 0 0
27/06/2022
8.14
 36,900 7.55 8.14 7.63 0 300 -0.0
24/06/2022
7.55
 33,500 7.38 7.80 7.55 0 0 0
23/06/2022
7.38
 20,100 7.21 7.63 7.12 0 0 0
22/06/2022
7.21
 64,400 6.62 7.80 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |