CTCP Đầu tư và Xây dựng HUD4 (hu4)

9.70
0.10
(1.04%)
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
(2026-04-01) 		-0.40 -3.96% 122,900 0 0
9.60
11
9.70
2 tháng
(2026-03-02) 		-1.20 -11.01% 366,000 0 0
9.40
11
9.70
3 tháng
(2026-02-02) 		-1.60 -14.16% 475,800 0 0
9.40
11.30
9.70
6 tháng
(2025-11-03) 		-1.89 -16.29% 1,559,700 0 0
9.40
11.78
9.70
12 tháng
(2025-05-06) 		-1.50 -13.43% 8,836,500 -16,000 -0.2
9.40
15.61
9.70
24 tháng
(2024-05-13) 		-1.03 -9.56% 17,560,929 -14,900 -0.2
9.40
15.61
9.70
36 tháng
(2023-05-17) 		2.39 32.75% 33,513,187 -308,800 -2.7
7.13
17.38
9.70
60 tháng
(2021-05-27) 		-2.69 -21.68% 71,762,953 4,700 -0.1
6.34
29.16
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |