CTCP Xây dựng HUD101 (h11)

6.20
0.80
(14.81%)
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
(2024-04-19) 		-0.50 -8.62% 95,400 0 0
5.30
6.80
5.30
2 tháng
(2024-03-19) 		-0.60 -10.17% 395,800 0 0
5.30
11.60
5.30
3 tháng
(2024-02-19) 		0.40 8.16% 697,000 0 0
4.80
11.60
5.30
6 tháng
(2023-11-20) 		-2.10 -28.38% 929,900 0 0
4.70
11.60
5.30
12 tháng
(2023-05-24) 		-2.70 -33.75% 1,031,600 0 0
3.80
11.60
5.30
24 tháng
(2022-05-30) 		-2.40 -31.17% 1,280,409 0 0
3.50
11.60
5.30
36 tháng
(2021-06-03) 		-0.70 -11.67% 2,056,576 2,400 0.0
3.50
12
5.30
60 tháng
(2019-06-14) 		-2 -27.40% 2,121,276 1,400 0.0
3.50
19
5.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.30
-0.10
 3,300 5.40 5.40 5.30 0 0 0
#2 16/05/2024
5.40
0
 2,300 5.90 5.90 5.40 0 0 0
#3 15/05/2024
5.40
-0.30
 13,400 5.30 5.60 5.10 0 0 0
#4 14/05/2024
5.70
0.10
 300 5.80 5.80 5.70 0 0 0
#5 13/05/2024
5.60
-0.30
 5,900 5.90 5.90 5.50 0 0 0
#6 10/05/2024
5.90
-0.30
 7,000 6 6 5.90 0 0 0
#7 09/05/2024
6.20
0.10
 5,700 7 7 6.20 0 0 0
#8 08/05/2024
6.10
0.30
 17,500 6 6.40 6 0 0 0
#9 07/05/2024
5.80
0.20
 11,600 5.50 5.90 5.40 0 0 0
#10 06/05/2024
5.60
-0.40
 4,500 5.80 5.90 5.60 0 0 0
#11 03/05/2024
6
0.10
 1,900 6.10 6.20 6 0 0 0
#12 02/05/2024
5.90
0.40
 500 6 6 5.90 0 0 0
#13 26/04/2024
5.50
-1
 200 6.20 6.20 5.50 0 0 0
#14 25/04/2024
6.50
0.20
 300 5.70 6.50 5.70 0 0 0
#15 24/04/2024
6.30
-0.50
 11,900 7.10 7.20 6.30 0 0 0
#16 23/04/2024
6.80
0.20
 6,500 6.80 7.40 6.70 0 0 0
#17 22/04/2024
6.60
0.80
 1,200 6.60 6.60 6.60 0 0 0
#18 19/04/2024
5.80
0.40
 1,400 5.60 6.20 5.60 0 0 0
#19 17/04/2024
5.40
-0.50
 2,400 5.60 6.30 5.40 0 0 0
#20 16/04/2024
5.90
-0.50
 8,800 6 6 5.50 0 0 0
#21 15/04/2024
6.40
0.20
 6,000 6.20 6.40 6 0 0 0
#22 12/04/2024
6.20
-0.30
 12,300 6.30 6.70 6.20 0 0 0
#23 11/04/2024
6.50
0.30
 2,400 6.90 6.90 6.30 0 0 0
#24 10/04/2024
6.20
-0.70
 3,000 6.80 6.80 5.90 0 0 0
#25 09/04/2024
6.90
-0.10
 22,500 6.40 7.40 6.30 0 0 0
#26 08/04/2024
7
-1
 1,700 7.50 7.50 6.30 0 0 0
#27 05/04/2024
8
-0.10
 7,300 7 8 6.30 0 0 0
#28 04/04/2024
8.10
-0.60
 41,400 7.40 8.70 7.40 0 0 0
#29 03/04/2024
8.70
-1.50
 4,400 8.70 8.80 8.70 0 0 0
#30 02/04/2024
10.20
0.30
 1,500 10.20 10.20 10.20 0 0 0
#31 01/04/2024
9.90
-1.70
 21,900 13.30 13.30 9.90 0 0 0
#32 29/03/2024
11.60
1.50
 43,200 11.60 11.60 11.60 0 0 0
#33 28/03/2024
10.10
1.30
 49,400 10.10 10.10 10 0 0 0
#34 27/03/2024
8.80
0.50
 7,700 8.30 8.80 8.30 0 0 0
#35 26/03/2024
8.30
1
 13,600 7.30 8.30 7.30 0 0 0
#36 25/03/2024
7.30
0.50
 2,400 6.80 7.30 7.30 0 0 0
#37 22/03/2024
6.80
0.50
 12,700 6.30 7.30 6.50 0 0 0
#38 21/03/2024
6.30
0.30
 15,900 6 6.50 6 0 0 0
#39 20/03/2024
6
0.10
 9,600 5.90 6 5.60 0 0 0
#40 19/03/2024
5.90
0
 10,300 5.90 5.90 5.50 0 0 0
#41 18/03/2024
5.90
0.20
 14,100 5.70 5.90 5.50 0 0 0
#42 15/03/2024
5.70
-0.30
 21,000 6 6 5.50 0 0 0
#43 14/03/2024
6
0.20
 13,500 5.80 6 5.80 0 0 0
#44 13/03/2024
5.80
-0.60
 28,800 6.40 6.40 5.70 0 0 0
#45 12/03/2024
6.40
-1.10
 23,700 7.50 8 6.40 0 0 0
#46 11/03/2024
7.50
0.90
 28,200 6.60 7.50 7.40 0 0 0
#47 08/03/2024
6.60
0.70
 53,800 5.90 6.60 6.10 0 0 0
#48 07/03/2024
5.90
0.40
 7,400 5.50 5.90 5.80 0 0 0
#49 06/03/2024
5.50
0.60
 77,900 4.90 5.50 5 0 0 0
#50 04/03/2024
4.90
0.10
 1,000 4.80 4.90 4.80 0 0 0
#51 29/02/2024
4.80
0
 2,300 4.80 4.80 4.80 0 0 0
#52 27/02/2024
4.80
0
 10,000 4.80 4.80 4.80 0 0 0
#53 22/02/2024
4.80
-0.10
 10,100 4.90 4.90 4.40 0 0 0
#54 20/02/2024
4.90
0
 100 4.90 4.90 4.90 0 0 0
#55 19/02/2024
4.90
-0.10
 9,300 5 5 4.90 0 0 0
#56 15/02/2024
5
0.10
 1,100 4.90 5 4.90 0 0 0
#57 06/02/2024
4.90
0.10
 800 4.80 4.90 4.90 0 0 0
#58 05/02/2024
4.80
0
 100 4.80 4.80 4.80 0 0 0
#59 02/02/2024
4.80
0.10
 100 4.70 4.80 4.80 0 0 0
#60 01/02/2024
4.70
0
 200 4.70 4.80 4.70 0 0 0
#61 31/01/2024
4.70
-0.10
 14,800 4.80 4.80 4.70 0 0 0
#62 30/01/2024
4.80
0.10
 200 4.70 4.80 4.80 0 0 0
#63 29/01/2024
4.70
-0.40
 32,200 5.10 5.10 4.70 0 0 0
#64 26/01/2024
5.10
-0.10
 26,400 5.20 5.40 4.80 0 0 0
#65 25/01/2024
5.20
0.10
 1,000 5.10 5.30 5.20 0 0 0
#66 24/01/2024
5.10
-0.40
 1,700 5.50 5.50 5.10 0 0 0
#67 23/01/2024
5.50
0.20
 9,500 5.30 5.60 5.10 0 0 0
#68 22/01/2024
5.30
-1.10
 40,600 6.40 7 5.30 0 0 0
#69 19/01/2024
6.40
0.80
 2,900 5.60 6.40 5 0 0 0
#70 18/01/2024
5.60
-0.50
 40,300 6.10 7.10 5.40 0 0 0
#71 17/01/2024
6.10
-0.40
 2,000 6.50 7.30 6 0 0 0
#72 16/01/2024
6.50
0.10
 2,500 6.40 7.30 6.50 0 0 0
#73 15/01/2024
6.40
0.50
 1,600 5.90 6.70 6.40 0 0 0
#74 12/01/2024
5.90
-0.50
 1,600 6.40 6.40 5.90 0 0 0
#75 11/01/2024
6.40
0.70
 5,300 5.70 6.40 5 0 0 0
#76 10/01/2024
5.70
0
 500 5.70 5.70 5.70 0 0 0
#77 09/01/2024
5.70
-0.10
 100 5.80 5.80 5.70 0 0 0
#78 08/01/2024
5.80
0.70
 500 5.10 5.80 5.80 0 0 0
#79 05/01/2024
5.10
-0.40
 100 5.50 5.50 5.10 0 0 0
#80 04/01/2024
5.50
-0.20
 1,000 5.70 5.70 5.50 0 0 0
#81 03/01/2024
5.70
0.10
 1,300 5.60 5.80 5.70 0 0 0
#82 02/01/2024
5.60
-0.10
 3,000 5.70 5.80 5.60 0 0 0
#83 29/12/2023
5.70
-0.30
 5,600 6 6.90 5.70 0 0 0
#84 28/12/2023
6
0.70
 1,400 5.30 6 6 0 0 0
#85 27/12/2023
5.30
-0.20
 100 5.50 5.50 5.30 0 0 0
#86 26/12/2023
5.50
-0.70
 3,100 6.20 6.20 5.50 0 0 0
#87 25/12/2023
6.20
-0.80
 2,800 7 7 6.10 0 0 0
#88 22/12/2023
7
0.40
 400 6.60 7 7 0 0 0
#89 21/12/2023
6.60
-0.20
 1,000 6.80 6.80 6.60 0 0 0
#90 20/12/2023
6.80
-0.60
 1,200 7.40 7.40 6.70 0 0 0
#91 19/12/2023
7.40
0.80
 200 6.60 7.40 7 0 0 0
#92 14/12/2023
6.60
-0.30
 200 6.90 6.90 6.60 0 0 0
#93 13/12/2023
6.90
-0.10
 100 7 7 6.90 0 0 0
#94 12/12/2023
7
0
 300 7 7.50 7 0 0 0
#95 11/12/2023
7
-0.10
 100 7.10 7.10 7 0 0 0
#96 08/12/2023
7.10
-0.40
 3,100 7.50 7.50 7 0 0 0
#97 07/12/2023
7.50
0
 200 7.50 7.50 7.50 0 0 0
#98 06/12/2023
7.50
-0.50
 2,100 8 8 7.10 0 0 0
#99 05/12/2023
8
0.70
 300 7.30 8 6.70 0 0 0
#100 04/12/2023
7.30
-0.20
 6,800 7.50 8 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc