CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.70
-0.30
(-2.50%)
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
(2024-08-21) 		-1.10 -8.59% 308,800 0 0
11.60
13
11.70
2 tháng
(2024-07-22) 		-1.30 -10% 439,500 1,000 0.0
11.60
14
11.70
3 tháng
(2024-06-24) 		-2.70 -18.75% 1,046,100 1,000 0.0
11.60
14.40
11.70
6 tháng
(2024-03-25) 		-0.80 -6.40% 3,761,100 2,800 0.0
11
15
11.70
12 tháng
(2023-09-26) 		-0.68 -5.46% 10,926,800 13,000 0.2
9.49
15
11.70
24 tháng
(2022-10-03) 		2.20 23.16% 21,805,180 21,400 0.3
6.98
18.15
11.70
36 tháng
(2021-10-06) 		-6.64 -36.19% 48,689,435 21,000 0.1
6.62
30.45
11.70
60 tháng
(2019-10-17) 		8.18 232.62% 69,962,089 21,600 0.1
3.29
30.45
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
13.42
 148,118 12.69 13.92 12.28 0 0 0
04/02/2021
12.69
 56,900 12.77 13.02 12.44 0 0 0
03/02/2021
12.77
 96,500 12.69 13.34 12.52 0 0 0
02/02/2021
12.69
 36,600 11.62 12.77 11.87 0 0 0
01/02/2021
11.62
 63,000 13.10 13.18 11.62 0 0 0
29/01/2021
13.10
 81,900 11.79 13.67 10.31 0 300 -0.0
28/01/2021
11.79
 163,300 13.51 13.51 11.79 0 0 0
27/01/2021
13.51
 304,700 14.73 14.73 13.10 0 0 0
26/01/2021
14.73
 334,880 13.75 15.14 14.08 100 0 0.0
25/01/2021
13.75
 210,432 12.52 13.92 12.28 0 0 0
22/01/2021
12.52
 344,100 11.46 13.10 10.23 200 200 0
21/01/2021
11.46
 233,600 12.69 12.69 11.46 0 0 0
20/01/2021
12.69
 107,230 12.52 13.26 12.28 0 0 0
19/01/2021
12.52
 459,962 11.71 13.42 11.62 200 0 0.0
18/01/2021
11.71
 215,705 10.23 11.71 11.71 0 0 0
15/01/2021
10.23
 130,190 8.92 10.23 10.23 0 0 0
14/01/2021
8.92
 120,500 7.86 8.92 7.78 0 0 0
13/01/2021
7.86
 68,700 7.61 8.68 7.69 0 0 0
12/01/2021
7.61
 3,920 7.61 7.61 7.61 0 0 0
11/01/2021
7.61
 18,200 7.78 7.78 7.53 0 0 0
08/01/2021
7.78
 5,100 7.37 7.78 7.37 0 0 0
07/01/2021
7.37
 5,000 7.37 7.37 7.37 0 0 0
06/01/2021
7.37
 5,100 7.37 7.37 7.37 0 0 0
05/01/2021
7.37
 38,050 7.37 7.78 7.37 0 0 0
04/01/2021
7.37
 0 7.37 7.37 7.37 0 0 0
31/12/2020
7.37
 48,400 7.37 7.37 7.37 0 0 0
30/12/2020
7.37
 8,900 7.37 7.37 7.37 0 0 0
29/12/2020
7.37
 4,150 7.37 7.37 7.37 0 0 0
28/12/2020
7.37
 3,000 7.53 7.53 7.37 0 0 0
25/12/2020
7.53
 7,000 7.37 7.53 7.53 0 0 0
24/12/2020
7.37
 8,000 7.37 8.02 7.37 0 0 0
23/12/2020
7.37
 11,000 6.79 7.37 7.29 0 0 0
22/12/2020
6.79
 4,200 6.71 6.79 6.79 0 0 0
21/12/2020
6.71
 200 7.04 7.04 6.71 0 0 0
18/12/2020
7.04
 6,600 6.71 7.04 6.63 0 0 0
17/12/2020
6.71
 2,000 6.55 6.71 6.55 0 0 0
16/12/2020
6.55
 2,000 6.55 6.55 6.55 0 0 0
15/12/2020
6.55
 5,200 6.71 6.79 6.55 0 0 0
14/12/2020
6.71
 4,900 6.71 6.71 6.55 0 0 0
11/12/2020
6.71
 200 6.79 6.79 6.71 0 0 0
10/12/2020
6.79
 100 6.22 6.79 6.79 0 0 0
09/12/2020
6.22
 8,500 6.14 6.22 6.14 0 0 0
08/12/2020
6.14
 1,200 6.55 6.55 6.14 0 0 0
07/12/2020
6.55
 100 5.98 6.55 6.55 0 0 0
04/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
03/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
02/12/2020
5.98
 1,100 6.30 6.30 5.98 0 0 0
01/12/2020
6.30
 69,600 5.89 6.30 6.22 0 0 0
30/11/2020
5.89
 1,000 5.89 5.89 5.89 0 0 0
27/11/2020
5.89
 3,300 5.89 5.89 5.89 0 0 0
26/11/2020
5.89
 26,000 5.89 5.89 5.81 0 0 0
25/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
24/11/2020
5.89
 100 5.57 5.89 5.89 0 0 0
23/11/2020
5.57
 0 5.57 5.57 5.57 0 0 0
20/11/2020
5.57
 1,100 5.57 5.57 5.57 0 0 0
19/11/2020
5.57
 1,200 5.89 5.89 5.57 0 0 0
18/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
17/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
16/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
13/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
12/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
11/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
10/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
09/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
06/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
05/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
04/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
03/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
02/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
30/10/2020
5.89
 100 5.32 5.89 5.89 0 0 0
29/10/2020
5.32
 4,000 5.73 5.73 5.32 0 0 0
28/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
26/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
23/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
22/10/2020
5.73
 0 5.81 5.73 5.73 0 0 0
21/10/2020
5.81
 7,000 5.73 5.81 5.73 0 0 0
20/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
19/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
16/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
15/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
14/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
13/10/2020
5.73
 0 5.73 5.73 5.73 0 0 0
12/10/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
09/10/2020
5.73
 4,500 5.57 5.73 5.73 0 0 0
08/10/2020
5.57
 1,800 5.98 5.98 5.57 0 0 0
07/10/2020
5.98
 100 5.08 5.98 5.98 0 0 0
06/10/2020
5.08
 2,200 5.65 5.65 5.08 0 0 0
05/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
02/10/2020
5.65
 100 5.57 5.65 5.65 0 0 0
01/10/2020
5.57
 1,600 5.57 5.57 4.91 0 0 0
30/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 1,000 5.65 5.65 5.57 0 0 0
28/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/09/2020
5.65
 800 5.24 5.65 5.65 0 0 0
24/09/2020
5.24
 1,000 5.31 5.31 5.24 0 0 0
23/09/2020
5.31
 9,200 5.24 5.31 5.16 0 0 0
22/09/2020
5.24
 1,520 5.24 5.24 5.24 0 0 0
21/09/2020
5.24
 4,700 5.76 5.76 5.09 0 0 0
18/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |