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
(2024-08-20) 		-2.10 -12.96% 563,800 0 0
13.70
16.20
14.10
2 tháng
(2024-07-22) 		-3.80 -21.23% 1,162,400 0 0
13.70
18
14.10
3 tháng
(2024-06-21) 		-4.60 -24.60% 1,747,700 0 0
13.70
18.70
14.10
6 tháng
(2024-03-25) 		-4.20 -22.95% 5,612,901 0 0
13.70
20.40
14.10
12 tháng
(2023-09-25) 		-6.30 -30.88% 16,159,585 0 0
13.70
22.90
14.10
24 tháng
(2022-09-30) 		-8.56 -37.77% 38,984,618 -72,700 -1.2
10.66
29.50
14.10
36 tháng
(2021-10-05) 		2.16 18.06% 67,735,719 0 0.5
10.66
41.74
14.10
60 tháng
(2020-11-24) 		0.78 5.87% 68,097,746 0 0.5
5.59
41.74
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
12.19
 5,300 12.19 12.38 12.09 0 0 0
13/02/2023
12.09
 20,100 12.09 12.38 12.09 0 0 0
10/02/2023
12.28
 11,400 12.47 12.47 12.19 0 0 0
09/02/2023
12.28
 38,300 12.28 12.47 12.19 0 0 0
08/02/2023
12.28
 44,800 12.28 12.38 12.09 0 0 0
07/02/2023
12.28
 36,400 12.38 12.38 12.28 0 0 0
06/02/2023
12.38
 52,200 12.38 12.57 12.28 0 0 0
03/02/2023
12.38
 68,800 12.85 12.85 12.38 0 0 0
02/02/2023
12.85
 72,700 13.23 13.23 12.38 0 0 0
01/02/2023
13.23
 34,702 13.61 13.71 12.57 0 0 0
31/01/2023
13.52
 16,400 13.52 13.71 13.42 0 0 0
30/01/2023
13.52
 61,100 13.33 13.90 13.14 0 0 0
27/01/2023
13.23
 25,900 13.14 13.42 13.14 0 0 0
19/01/2023
13.04
 11,200 13.14 13.23 12.85 0 0 0
18/01/2023
12.85
 15,000 12.57 13.04 12.57 0 0 0
17/01/2023
12.57
 17,800 12.95 12.95 12.47 0 0 0
16/01/2023
12.66
 13,000 12.66 12.85 12.66 0 0 0
13/01/2023
12.66
 13,800 12.66 12.76 12.47 0 0 0
12/01/2023
12.38
 10,600 12.57 12.57 12.38 0 0 0
11/01/2023
12.66
 11,900 12.47 12.66 12.47 0 0 0
10/01/2023
12.66
 9,100 12.38 12.76 12.38 0 0 0
09/01/2023
12.38
 46,800 12.76 12.85 12.28 0 0 0
06/01/2023
13.04
 26,700 13.14 13.14 12.57 0 0 0
05/01/2023
13.23
 12,100 13.52 13.61 13.14 0 0 0
04/01/2023
13.52
 30,100 13.52 13.80 13.14 0 0 0
03/01/2023
13.14
 16,100 13.23 13.33 12.57 0 0 0
30/12/2022
13.04
 47,200 13.61 13.61 12.00 0 0 0
29/12/2022
12.95
 1,900 13.42 13.42 12.85 0 0 0
28/12/2022
13.04
 10,200 12.76 13.04 12.66 0 0 0
27/12/2022
12.66
 4,700 13.04 13.04 12.19 0 0 0
26/12/2022
12.38
 17,400 12.95 12.95 12.28 0 0 0
23/12/2022
13.04
 5,400 13.04 13.61 12.76 0 0 0
22/12/2022
12.95
 7,200 12.95 13.14 12.57 0 0 0
21/12/2022
12.85
 18,900 13.14 13.14 12.19 0 0 0
20/12/2022
12.76
 32,500 13.23 13.23 12.38 0 0 0
19/12/2022
13.14
 24,500 13.33 13.42 13.14 0 0 0
16/12/2022
13.23
 9,900 13.33 13.52 13.04 0 0 0
15/12/2022
13.61
 28,900 13.71 13.71 13.14 0 0 0
14/12/2022
13.42
 25,000 14.47 14.47 13.42 0 0 0
13/12/2022
13.80
 52,600 14.28 14.28 13.23 0 0 0
12/12/2022
13.80
 6,605 13.80 14.09 13.52 0 0 0
09/12/2022
13.52
 18,550 13.61 13.71 13.33 0 0 0
08/12/2022
13.61
 17,000 13.42 14.47 13.42 0 0 0
07/12/2022
13.42
 26,200 13.99 13.99 13.23 0 0 0
06/12/2022
14.18
 122,100 14.47 14.47 13.71 0 0 0
05/12/2022
14.95
 52,800 14.66 15.71 14.66 0 0 0
02/12/2022
14.76
 55,300 14.28 15.23 14.28 0 0 0
01/12/2022
14.57
 57,450 15.42 15.42 14.57 0 0 0
30/11/2022
15.04
 28,000 15.99 15.99 14.76 0 0 0
29/11/2022
15.33
 36,200 16.56 16.56 13.80 0 0 0
28/11/2022
15.04
 53,900 15.23 15.23 14.76 0 0 0
25/11/2022
13.99
 44,400 13.61 14.18 13.14 0 0 0
24/11/2022
13.23
 19,300 12.09 13.80 12.09 0 0 0
23/11/2022
13.80
 32,600 14.95 14.95 13.14 0 0 0
22/11/2022
14.09
 55,800 15.14 15.14 13.80 0 0 0
21/11/2022
13.61
 6,800 13.80 13.80 13.33 0 0 0
18/11/2022
13.14
 25,700 14.09 14.09 12.38 0 0 0
17/11/2022
12.66
 10,300 11.52 12.66 11.52 0 0 0
16/11/2022
12.38
 31,600 11.23 12.57 9.90 0 0 0
15/11/2022
10.66
 19,200 11.80 11.80 10.57 0 0 0
14/11/2022
11.90
 43,800 12.47 12.57 11.61 0 0 0
11/11/2022
13.14
 16,300 13.99 13.99 12.85 0 0 0
10/11/2022
12.47
 71,300 14.66 14.66 12.47 0 0 0
09/11/2022
14.57
 900 14.28 14.76 14.18 0 0 0
08/11/2022
13.99
 26,500 13.90 14.09 13.33 0 0 0
07/11/2022
14.18
 36,700 14.57 14.76 13.33 0 0 0
04/11/2022
14.66
 59,300 15.33 15.90 14.47 0 0 0
03/11/2022
15.33
 18,800 15.42 15.42 15.04 0 0 0
02/11/2022
15.61
 10,300 15.42 15.80 15.14 0 0 0
01/11/2022
15.52
 36,000 15.61 15.99 15.23 0 0 0
31/10/2022
15.23
 43,000 16.76 16.76 15.23 0 0 0
28/10/2022
16.28
 57,700 15.04 16.76 15.04 0 0 0
27/10/2022
15.80
 41,900 13.71 15.80 13.61 0 0 0
26/10/2022
13.71
 109,307 14.76 15.04 13.33 0 29,000 -0.4
25/10/2022
14.09
 171,100 15.71 15.71 13.52 0 0 0
24/10/2022
15.42
 48,700 16.28 17.61 15.42 0 0 0
21/10/2022
17.42
 128,105 20.94 20.94 17.42 0 43,000 -0.8
20/10/2022
20.18
 16,300 20.66 20.66 19.99 0 0 0
19/10/2022
20.66
 12,400 21.23 21.23 20.47 0 0 0
18/10/2022
20.56
 26,933 21.42 21.42 20.47 0 0 0
17/10/2022
20.66
 10,700 22.37 22.37 18.09 0 0 0
14/10/2022
20.85
 14,500 21.42 21.42 20.28 0 0 0
13/10/2022
20.28
 8,200 21.52 21.52 20.28 0 0 0
12/10/2022
20.47
 11,740 21.42 21.42 19.90 0 0 0
11/10/2022
20.18
 6,800 22.75 22.75 19.99 0 0 0
10/10/2022
21.04
 15,000 20.85 21.71 19.23 0 0 0
07/10/2022
20.75
 8,201 22.28 22.28 20.18 0 0 0
06/10/2022
22.09
 47,000 22.75 22.75 21.32 0 0 0
05/10/2022
21.61
 32,500 21.90 22.75 21.13 0 0 0
04/10/2022
20.75
 25,100 21.61 21.61 20.37 0 0 0
03/10/2022
19.99
 26,400 22.75 22.75 19.71 0 0 0
30/09/2022
22.66
 36,300 22.85 23.70 20.94 0 0 0
29/09/2022
22.56
 24,500 23.32 23.80 22.28 0 0 0
28/09/2022
22.66
 23,500 23.32 23.32 22.37 0 0 0
27/09/2022
22.18
 20,700 22.75 23.32 22.09 0 0 0
26/09/2022
22.47
 88,300 22.85 23.04 21.61 0 0 0
23/09/2022
23.99
 56,600 23.80 24.28 23.61 0 0 0
22/09/2022
23.80
 27,700 23.61 23.80 22.85 0 0 0
21/09/2022
23.61
 45,700 23.32 23.61 22.85 0 0 0
20/09/2022
23.23
 37,208 23.13 23.70 22.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |