CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

14.10
0
(0%)
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
(2024-08-19) 		-1.50 -9.55% 573,600 0 0
13.70
16.20
14.20
2 tháng
(2024-07-22) 		-3.70 -20.67% 1,153,800 0 0
13.70
18
14.20
3 tháng
(2024-06-20) 		-5.20 -26.80% 1,790,400 0 0
13.70
19.40
14.20
6 tháng
(2024-03-22) 		-4.10 -22.40% 5,741,301 0 0
13.70
20.40
14.20
12 tháng
(2023-09-25) 		-6.20 -30.39% 16,150,985 0 0
13.70
22.90
14.20
24 tháng
(2022-09-29) 		-8.36 -37.06% 39,000,518 -72,700 -1.2
10.66
29.50
14.20
36 tháng
(2021-10-04) 		2.26 18.89% 67,727,119 0 0.5
10.66
41.74
14.20
60 tháng
(2020-11-24) 		0.88 6.62% 68,089,146 0 0.5
5.59
41.74
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
21.61
 96,726 21.32 21.61 20.75 0 0 0
06/07/2023
21.23
 71,300 21.42 21.71 20.94 0 0 0
05/07/2023
21.42
 81,502 21.61 21.61 21.23 0 0 0
04/07/2023
21.52
 88,800 20.94 21.52 20.75 0 0 0
03/07/2023
20.85
 65,700 20.75 21.42 20.75 0 0 0
30/06/2023
20.66
 95,941 21.32 21.32 20.56 0 0 0
29/06/2023
21.32
 173,300 21.61 21.61 20.94 0 0 0
28/06/2023
21.61
 142,200 21.61 21.80 21.42 0 0 0
27/06/2023
21.61
 236,971 21.32 22.28 21.32 0 0 0
26/06/2023
21.61
 194,503 21.42 21.80 21.04 0 0 0
23/06/2023
21.71
 403,901 20.56 22.47 20.56 0 0 0
22/06/2023
20.47
 110,540 20.37 20.75 20.18 0 0 0
21/06/2023
20.37
 57,900 20.56 20.85 20.18 0 0 0
20/06/2023
20.56
 88,700 20.28 20.56 19.80 0 0 0
19/06/2023
19.80
 152,330 20.85 20.85 19.42 0 0 0
16/06/2023
20.75
 154,950 20.94 21.42 20.47 0 0 0
15/06/2023
20.94
 106,000 21.71 21.71 20.66 0 0 0
14/06/2023
21.32
 257,100 21.90 22.75 21.13 0 0 0
13/06/2023
21.32
 411,926 20.37 21.90 20.37 0 0 0
12/06/2023
20.37
 227,180 19.71 20.94 19.61 0 0 0
09/06/2023
19.42
 128,806 19.33 19.61 19.04 0 0 0
08/06/2023
19.04
 260,500 20.09 20.09 19.04 0 0 0
07/06/2023
19.99
 167,900 20.09 20.37 19.80 0 0 0
06/06/2023
19.90
 249,119 20.75 20.75 19.80 0 0 0
05/06/2023
20.66
 101,100 20.94 20.94 20.37 0 0 0
02/06/2023
20.56
 143,786 20.56 20.66 20.18 0 0 0
01/06/2023
20.47
 213,000 20.56 21.04 19.99 0 0 0
31/05/2023
20.94
 107,068 21.04 21.61 20.56 0 0 0
30/05/2023
21.42
 234,800 20.85 21.80 19.99 0 0 0
29/05/2023
20.28
 219,700 20.09 20.85 19.71 0 0 0
26/05/2023
20.56
 357,897 21.23 21.23 19.71 0 0 0
25/05/2023
21.04
 339,700 20.28 21.80 19.99 0 0 0
24/05/2023
19.90
 468,677 17.71 19.90 17.71 0 0 0
23/05/2023
17.33
 203,912 16.66 17.71 16.66 0 0 0
22/05/2023
16.47
 78,500 17.61 17.61 16.18 0 0 0
19/05/2023
16.37
 155,300 15.90 16.66 15.52 0 0 0
18/05/2023
16.09
 65,600 16.18 16.18 15.52 0 0 0
17/05/2023
16.18
 122,900 16.85 17.04 15.33 0 0 0
16/05/2023
16.95
 58,800 17.52 17.52 16.56 0 0 0
15/05/2023
17.23
 77,600 17.14 17.90 16.85 0 0 0
12/05/2023
17.33
 53,400 17.14 17.52 17.14 0 0 0
11/05/2023
17.33
 77,921 16.95 17.80 16.95 0 0 0
10/05/2023
16.85
 118,314 15.80 16.95 15.80 0 0 0
09/05/2023
15.71
 64,420 15.23 15.99 15.23 0 0 0
08/05/2023
15.42
 19,600 15.23 15.42 15.14 0 0 0
05/05/2023
15.33
 62,714 15.42 15.42 14.85 0 0 0
04/05/2023
15.33
 110,900 14.76 15.42 14.76 0 0 0
28/04/2023
14.66
 76,134 14.18 14.76 14.18 0 0 0
27/04/2023
14.38
 26,902 14.28 14.57 13.99 0 0 0
26/04/2023
14.18
 42,500 13.90 14.18 13.80 0 0 0
25/04/2023
14.18
 16,400 14.28 14.38 13.99 0 0 0
24/04/2023
14.09
 35,000 14.38 14.47 13.90 0 0 0
21/04/2023
14.57
 21,100 14.95 14.95 14.18 0 0 0
20/04/2023
14.57
 28,400 14.95 14.95 14.38 0 0 0
19/04/2023
14.66
 180,602 13.90 15.14 13.90 0 0 0
18/04/2023
14.09
 91,900 13.61 14.28 13.52 0 0 0
17/04/2023
13.80
 47,800 13.61 13.80 13.52 0 0 0
14/04/2023
13.52
 91,500 14.28 14.28 13.42 0 0 0
13/04/2023
14.28
 69,100 14.85 14.95 13.90 0 0 0
12/04/2023
14.85
 197,600 13.52 14.85 13.52 0 0 0
11/04/2023
13.80
 59,910 13.90 13.90 13.42 0 0 0
10/04/2023
13.71
 86,200 14.28 14.28 13.52 0 0 0
07/04/2023
13.71
 18,700 13.71 13.71 13.42 0 0 0
06/04/2023
13.90
 167,500 13.80 14.09 13.52 0 0 0
05/04/2023
13.71
 132,700 13.33 13.90 13.23 0 0 0
04/04/2023
13.42
 49,900 13.71 13.71 13.33 0 0 0
03/04/2023
13.71
 70,100 13.04 14.28 13.04 0 0 0
31/03/2023
13.14
 14,000 12.85 13.14 12.85 0 0 0
30/03/2023
13.04
 26,800 12.95 13.04 12.85 0 0 0
29/03/2023
13.04
 7,800 13.04 13.14 12.95 0 0 0
28/03/2023
13.14
 11,400 13.04 13.14 12.95 0 0 0
27/03/2023
13.04
 16,800 13.33 13.33 12.95 0 0 0
24/03/2023
13.04
 19,700 12.85 13.14 12.85 0 0 0
23/03/2023
12.95
 14,400 12.85 12.95 12.85 0 0 0
22/03/2023
12.95
 3,200 12.85 12.95 12.85 0 0 0
21/03/2023
12.95
 9,300 12.85 12.95 12.76 0 0 0
20/03/2023
12.85
 11,000 12.76 13.04 12.66 0 0 0
17/03/2023
12.76
 2,201 12.76 12.76 12.76 0 0 0
16/03/2023
12.85
 17,400 13.04 13.04 12.66 0 0 0
15/03/2023
12.95
 15,500 12.85 13.23 12.76 0 0 0
14/03/2023
12.66
 14,700 12.85 12.85 12.47 0 0 0
13/03/2023
12.76
 27,500 12.95 12.95 12.47 0 0 0
10/03/2023
12.95
 30,800 13.33 13.33 12.95 0 0 0
09/03/2023
13.33
 12,700 13.33 13.61 13.23 0 0 0
08/03/2023
13.33
 46,500 13.04 13.33 13.04 0 0 0
07/03/2023
13.04
 23,700 13.14 13.14 12.85 0 0 0
06/03/2023
13.04
 21,444 13.14 13.33 12.85 0 0 0
03/03/2023
12.95
 33,800 12.57 13.33 12.57 0 0 0
02/03/2023
12.85
 7,200 12.57 12.85 12.57 0 0 0
01/03/2023
12.76
 31,800 12.57 12.76 12.38 0 0 0
28/02/2023
12.66
 14,588 12.85 12.85 12.57 0 0 0
27/02/2023
12.57
 48,178 12.85 12.85 12.38 0 0 0
24/02/2023
12.85
 20,511 12.85 13.52 12.85 0 0 0
23/02/2023
13.14
 101,000 13.14 13.14 12.66 0 0 0
22/02/2023
13.33
 78,100 13.61 13.90 13.33 0 0 0
21/02/2023
13.90
 86,200 14.47 14.66 13.90 0 0 0
20/02/2023
14.09
 194,309 13.80 14.66 13.61 0 0 0
17/02/2023
12.38
 91,900 12.85 14.09 12.76 0 0 0
16/02/2023
12.57
 42,200 12.38 12.57 12.28 0 0 0
15/02/2023
12.19
 29,200 12.19 12.28 12.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |