CTCP Đầu tư Phát triển Nhà và Đô thị HUD6 (hu6)

5.90
-0.70
(-10.61%)
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
(2024-08-20) 		0.70 11.86% 572,700 0 0
5.20
7.70
6.60
2 tháng
(2024-07-22) 		1 17.86% 587,000 0 0
5.20
7.70
6.60
3 tháng
(2024-06-21) 		1 17.86% 882,500 0 0
5.20
8.70
6.60
6 tháng
(2024-03-27) 		0.80 13.79% 920,700 0 0
5.20
8.70
6.60
12 tháng
(2023-09-25) 		0.60 10% 1,007,400 0 0
5.10
8.70
6.60
24 tháng
(2022-09-30) 		-0.40 -5.71% 1,446,403 -100 -0.0
5
9.80
6.60
36 tháng
(2021-10-05) 		-1.43 -17.84% 4,164,654 -100 -0.0
5
14.96
6.60
60 tháng
(2019-10-16) 		2.41 57.66% 5,082,602 -66,300 -0.4
3.78
14.96
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2020
5.04
 1,200 5.23 5.23 4.86 0 800 -0.0
04/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
04/11/2020
5.23
 2,100 5.42 5.42 5.23 0 0 0
03/11/2020
5.42
 8,800 5.34 5.42 5.25 0 3,900 -0.0
02/11/2020
5.34
 2,300 5.50 5.50 5.34 0 0 0
30/10/2020
5.50
 3,200 5.09 6.07 5.34 0 0 0
29/10/2020
5.09
 200 5.25 5.99 5.09 100 0 0.0
28/10/2020
5.25
 2,100 5.09 5.25 5.25 0 2,100 -0.0
27/10/2020
5.09
 4,400 5.25 5.25 5.09 0 4,300 -0.0
26/10/2020
5.25
 8,300 5.17 5.25 5.17 0 4,000 -0.0
23/10/2020
5.17
 100 4.84 5.17 5.17 100 0 0.0
22/10/2020
4.84
 2,000 4.84 4.84 4.84 0 2,000 -0.0
21/10/2020
4.84
 1,500 4.84 4.84 4.76 0 100 -0.0
20/10/2020
4.84
 100 4.93 4.93 4.84 0 0 0
19/10/2020
4.93
 3,500 4.84 5.42 4.93 0 0 0
16/10/2020
4.84
 1,000 5.42 5.42 4.84 0 0 0
15/10/2020
5.42
 100 4.76 5.42 5.42 100 0 0.0
14/10/2020
4.76
 0 4.93 4.76 4.93 0 0 0
13/10/2020
4.93
 3,249 4.93 4.93 4.51 0 1,300 -0.0
12/10/2020
4.93
 2,100 4.68 4.93 4.84 0 800 -0.0
09/10/2020
4.68
 0 4.68 4.68 4.68 0 0 0
08/10/2020
4.68
 0 4.68 4.68 4.68 0 0 0
07/10/2020
4.68
 100 4.84 4.84 4.68 0 0 0
06/10/2020
4.84
 0 4.84 4.84 4.84 0 0 0
05/10/2020
4.84
 200 4.84 4.84 4.84 0 200 -0.0
02/10/2020
4.84
 1,400 4.60 4.84 4.84 100 0 0.0
01/10/2020
4.60
 500 4.84 4.84 4.60 0 0 0
30/09/2020
4.84
 1,400 4.93 4.93 4.84 0 0 0
29/09/2020
4.93
 200 4.84 4.93 4.93 0 200 -0.0
28/09/2020
4.84
 900 4.84 4.84 4.84 0 900 -0.0
25/09/2020
4.84
 900 5.01 5.01 4.84 0 0 0
24/09/2020
5.01
 0 5.01 5.01 5.01 0 0 0
23/09/2020
5.01
 1,600 5.01 5.01 5.01 0 700 -0.0
22/09/2020
5.01
 1,500 4.93 5.01 5.01 0 800 -0.0
21/09/2020
4.93
 1,800 4.93 4.93 4.93 0 1,800 -0.0
18/09/2020
4.93
 4,000 4.93 4.93 4.93 0 2,200 -0.0
17/09/2020
4.93
 12,800 5.01 5.01 4.68 0 11,700 -0.1
16/09/2020
5.01
 11,700 5.17 5.17 4.35 0 0 0
15/09/2020
5.17
 1,200 4.51 5.17 4.60 100 0 0.0
14/09/2020
4.51
 100 5.09 5.09 4.51 0 0 0
11/09/2020
5.09
 11,000 5.17 5.25 5.09 0 10,700 -0.1
10/09/2020
5.17
 800 5.25 5.25 5.01 0 0 0
09/09/2020
5.25
 1,849 5.75 5.75 4.93 0 0 0
08/09/2020
5.75
 400 6.73 6.73 5.75 0 0 0
07/09/2020
6.73
 301 7.88 7.88 6.73 0 0 0
04/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
03/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
01/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
31/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
28/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
26/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
25/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
24/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
21/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
20/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
19/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
18/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
17/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
14/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
13/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
12/08/2020
7.88
 0 7.88 7.88 7.88 0 0 0
11/08/2020
7.88
 100 6.98 7.88 7.88 0 0 0
10/08/2020
6.98
 100 6.07 6.98 6.98 0 0 0
07/08/2020
6.07
 100 5.34 6.07 6.07 0 0 0
06/08/2020
5.34
 400 4.76 5.42 5.34 0 0 0
05/08/2020
4.76
 0 4.76 4.76 4.76 0 0 0
04/08/2020
4.76
 0 4.76 4.76 4.76 0 0 0
03/08/2020
4.76
 100 4.19 4.76 4.76 0 0 0
31/07/2020
4.19
 0 4.19 4.19 4.19 0 0 0
30/07/2020
4.19
 0 4.19 4.19 4.19 0 0 0
29/07/2020
4.19
 100 4.27 4.27 4.19 0 0 0
28/07/2020
4.27
 400 5.01 5.75 4.27 0 0 0
27/07/2020
5.01
 2,700 5.01 5.75 4.27 0 0 0
24/07/2020
5.01
 1,100 5.83 5.83 5.01 0 0 0
23/07/2020
5.83
 100 5.17 5.83 5.83 0 0 0
22/07/2020
5.17
 500 5.17 5.99 5.17 0 0 0
21/07/2020
5.17
 400 5.34 6.07 5.17 0 0 0
20/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
17/07/2020
5.34
 100 5.17 5.34 5.34 0 0 0
16/07/2020
5.17
 2,800 4.76 5.17 5.09 0 0 0
15/07/2020
4.76
 100 5.09 5.09 4.76 0 0 0
14/07/2020
5.09
 500 5.09 5.09 5.09 0 0 0
13/07/2020
5.09
 100 4.93 5.09 5.09 0 0 0
10/07/2020
4.93
 200 4.76 4.93 4.02 0 0 0
09/07/2020
4.76
 200 4.19 4.76 3.94 0 0 0
08/07/2020
4.19
 100 4.93 4.93 4.19 0 0 0
07/07/2020
4.93
 100 5.75 5.75 4.93 0 0 0
06/07/2020
5.75
 100 5.17 5.75 5.75 0 0 0
03/07/2020
5.17
 1,200 5.58 5.58 5.17 0 0 0
02/07/2020
5.58
 400 6.73 7.39 5.58 0 0 0
01/07/2020
6.73
 800 5.99 6.73 5.17 0 0 0
30/06/2020
5.99
 0 5.99 5.99 5.99 0 0 0
29/06/2020
5.99
 100 5.34 5.99 5.99 0 0 0
26/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0
25/06/2020
5.34
 100 4.68 5.34 5.34 0 0 0
24/06/2020
4.68
 2,300 4.10 4.68 4.68 0 0 0
23/06/2020
4.10
 100 4.43 4.43 4.10 0 0 0
22/06/2020
4.43
 100 3.86 4.43 4.43 0 0 0
19/06/2020
3.86
 100 4.43 4.43 3.86 0 0 0
18/06/2020
4.43
 1,100 4.51 4.51 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |