CTCP Đầu tư và Xây dựng HUD4 (hu4)

12.20
0.20
(1.67%)
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) 		-0.90 -6.98% 301,200 0 0
11.60
13
12
2 tháng
(2024-07-22) 		-1 -7.69% 421,700 1,000 0.0
11.60
14
12
3 tháng
(2024-06-21) 		-2.70 -18.37% 1,106,600 1,000 0.0
11.60
14.70
12
6 tháng
(2024-03-25) 		-0.50 -4% 3,743,300 2,800 0.0
11
15
12
12 tháng
(2023-09-25) 		-1.49 -11.07% 11,242,500 13,000 0.2
9.49
15
12
24 tháng
(2022-09-30) 		2.42 25.20% 21,823,390 21,400 0.3
6.98
18.15
12
36 tháng
(2021-10-05) 		-4.54 -27.43% 48,860,435 21,000 0.1
6.62
30.45
12
60 tháng
(2019-10-16) 		8.56 248.57% 69,944,489 21,600 0.1
3.29
30.45
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
4.98
 100 4.73 4.98 4.98 0 0 0
23/04/2018
4.73
 0 4.73 4.73 4.73 0 0 0
20/04/2018
4.73
 0 5.04 4.73 4.73 0 0 0
19/04/2018
5.04
 1,100 5.04 5.04 4.38 0 0 0
18/04/2018
5.04
 6,000 5.04 5.09 5.04 0 0 0
17/04/2018
5.04
 0 5.04 5.04 5.04 0 0 0
16/04/2018
5.04
 200 4.53 5.04 5.04 0 0 0
13/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
12/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
11/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
10/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
09/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
06/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
05/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
04/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
03/04/2018
4.53
 0 4.53 4.53 4.53 0 0 0
02/04/2018
4.53
 100 4.23 4.53 4.53 0 0 0
30/03/2018
4.23
 0 4.23 4.23 4.23 0 0 0
29/03/2018
4.23
 0 4.23 4.23 4.23 0 0 0
28/03/2018
4.23
 0 4.23 4.23 4.23 0 0 0
27/03/2018
4.23
 10,100 4.48 4.53 4.18 0 0 0
26/03/2018
4.48
 1,700 4.73 4.73 4.18 0 0 0
23/03/2018
4.73
 0 4.53 4.73 4.73 0 0 0
22/03/2018
4.53
 3,300 4.33 4.83 4.53 0 0 0
21/03/2018
4.33
 7,500 4.08 4.33 4.28 0 0 0
20/03/2018
4.08
 32,200 3.98 4.08 3.07 0 0 0
19/03/2018
3.98
 24,100 3.93 3.98 3.07 0 0 0
16/03/2018
3.93
 25,800 3.47 3.93 3.07 0 0 0
15/03/2018
3.47
 0 3.98 3.47 3.47 0 0 0
14/03/2018
3.98
 12,400 3.78 3.98 3.37 0 0 0
13/03/2018
3.78
 19,600 3.68 4.03 3.12 0 0 0
12/03/2018
3.68
 35,200 3.22 3.68 3.27 0 0 0
09/03/2018
3.22
 1,000 3.32 3.32 3.22 0 0 0
08/03/2018
3.32
 2,100 3.22 3.32 3.12 0 0 0
07/03/2018
3.22
 11,300 2.92 3.22 3.02 0 0 0
06/03/2018
2.92
 0 2.87 2.92 2.92 0 0 0
05/03/2018
2.87
 5,000 3.22 3.22 2.87 0 0 0
02/03/2018
3.22
 3,000 3.22 3.22 2.67 0 0 0
01/03/2018
3.22
 6,200 3.07 3.22 2.82 0 0 0
28/02/2018
3.07
 10,200 3.58 3.58 3.07 0 0 0
27/02/2018
3.58
 0 3.58 3.58 3.58 0 0 0
26/02/2018
3.58
 0 3.58 3.58 3.58 0 0 0
23/02/2018
3.58
 100 3.12 3.58 3.58 0 0 0
22/02/2018
3.12
 10 3.12 3.12 3.12 0 0 0
21/02/2018
3.12
 500 3.12 3.12 3.12 0 0 0
13/02/2018
3.12
 0 3.12 3.12 3.12 0 0 0
12/02/2018
3.12
 0 3.12 3.12 3.12 0 0 0
09/02/2018
3.12
 1,200 2.87 3.12 3.02 0 0 0
08/02/2018
2.87
 100 3.27 3.27 2.87 0 0 0
07/02/2018
3.27
 1,300 3.27 3.27 2.47 0 0 0
06/02/2018
3.27
 2,500 3.27 3.27 2.82 0 0 0
05/02/2018
3.27
 16,400 2.92 3.32 3.27 0 0 0
02/02/2018
2.92
 0 2.92 2.92 2.92 0 0 0
01/02/2018
2.92
 100 2.57 2.92 2.92 0 0 0
31/01/2018
2.57
 0 2.57 2.57 2.57 0 0 0
30/01/2018
2.57
 500 2.92 2.92 2.57 0 0 0
29/01/2018
2.92
 100 2.57 2.92 2.92 0 0 0
26/01/2018
2.57
 100 2.87 2.87 2.57 0 0 0
25/01/2018
2.87
 0 2.87 2.87 2.87 0 0 0
24/01/2018
2.87
 6,000 2.67 2.87 2.87 0 0 0
23/01/2018
2.67
 9,000 2.87 2.87 2.67 0 0 0
22/01/2018
2.87
 3,200 2.87 2.87 2.87 0 0 0
19/01/2018
2.87
 9,300 2.82 2.92 2.87 0 0 0
18/01/2018
2.82
 0 2.82 2.82 2.82 0 0 0
17/01/2018
2.82
 0 2.82 2.82 2.82 0 0 0
16/01/2018
2.82
 16,000 2.77 3.17 2.77 0 0 0
15/01/2018
2.77
 200 3.22 3.22 2.77 0 0 0
12/01/2018
3.22
 0 3.22 3.22 3.22 0 0 0
11/01/2018
3.22
 0 3.22 3.22 3.22 0 0 0
10/01/2018
3.22
 0 3.22 3.22 3.22 0 0 0
09/01/2018
3.22
 0 3.22 3.22 3.22 0 0 0
08/01/2018
3.22
 0 3.22 3.22 3.22 0 0 0
05/01/2018
3.22
 0 3.27 3.22 3.22 0 0 0
04/01/2018
3.27
 3,700 3.27 3.27 3.17 0 0 0
03/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
02/01/2018
3.27
 100 3.27 3.27 3.27 0 0 0
29/12/2017
3.27
 0 3.27 3.27 3.27 0 0 0
28/12/2017
3.27
 0 3.27 3.27 3.27 0 0 0
27/12/2017
3.27
 0 3.27 3.27 3.27 0 0 0
26/12/2017
3.27
 400 3.27 3.27 3.27 0 0 0
25/12/2017
3.27
 4,200 3.27 3.27 3.02 0 0 0
22/12/2017
3.27
 0 3.27 3.27 3.27 0 0 0
21/12/2017
3.27
 400 3.27 3.27 3.27 0 0 0
20/12/2017
3.27
 1,200 3.27 3.27 3.02 0 0 0
19/12/2017
3.27
 2,000 3.27 3.32 3.27 0 0 0
18/12/2017
3.27
 4,200 3.47 3.47 3.27 0 0 0
15/12/2017
3.47
 1,200 3.37 3.47 3.27 0 0 0
14/12/2017
3.37
 0 3.42 3.37 3.37 0 0 0
13/12/2017
3.42
 1,400 3.42 3.42 3.32 0 0 0
12/12/2017
3.42
 12,500 3.47 3.47 3.42 0 0 0
11/12/2017
3.47
 6,000 3.47 3.47 3.42 0 0 0
08/12/2017
3.47
 2,000 3.37 3.47 3.42 0 0 0
07/12/2017
3.37
 0 3.42 3.37 3.37 0 0 0
06/12/2017
3.42
 2,000 3.47 3.47 3.32 0 0 0
05/12/2017
3.47
 1,000 3.32 3.47 3.47 0 0 0
04/12/2017
3.32
 900 3.52 3.52 3.32 0 0 0
01/12/2017
3.52
 500 3.52 3.52 3.52 0 0 0
30/11/2017
3.52
 0 3.52 3.52 3.52 0 0 0
29/11/2017
3.52
 500 3.47 3.52 3.52 0 0 0
28/11/2017
3.47
 0 3.47 3.47 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |