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)
14/02/2023
7.35
 1,300 6.98 7.35 7.26 0 0 0
13/02/2023
6.98
 3,900 7.26 7.26 6.98 0 0 0
10/02/2023
7.26
 2,000 7.26 7.26 7.07 0 0 0
09/02/2023
7.26
 3,600 7.26 7.44 7.26 0 0 0
08/02/2023
7.26
 24,100 7.17 7.26 7.17 0 0 0
07/02/2023
7.17
 7,100 7.17 7.35 7.17 0 0 0
06/02/2023
7.17
 18,000 7.44 7.54 7.17 0 8,100 -0.1
03/02/2023
7.44
 10,700 7.54 7.54 7.26 0 6,000 -0.0
02/02/2023
7.54
 30,500 7.54 7.72 7.44 0 9,500 -0.1
01/02/2023
7.54
 53,410 7.63 7.82 7.44 0 26,100 -0.2
31/01/2023
7.63
 24,612 7.54 7.63 7.44 0 14,400 -0.1
30/01/2023
7.54
 28,300 7.44 7.63 7.35 0 12,300 -0.1
27/01/2023
7.44
 11,200 7.44 8.56 7.44 100 4,200 -0.0
19/01/2023
7.44
 4,000 7.82 7.82 7.35 0 2,000 -0.0
18/01/2023
7.82
 34,600 7.26 7.82 7.17 0 13,400 -0.1
17/01/2023
7.26
 74,300 7.54 7.54 6.98 0 42,100 -0.3
16/01/2023
7.54
 10,901 7.54 7.72 7.44 0 6,000 -0.0
13/01/2023
7.54
 8,200 7.35 8.19 7.44 0 0 0
12/01/2023
7.35
 200 7.44 8.19 7.35 0 0 0
11/01/2023
7.44
 8,300 7.44 7.44 7.35 0 0 0
10/01/2023
7.44
 400 7.82 7.82 7.44 0 0 0
09/01/2023
7.82
 1,502 7.44 7.82 7.82 0 0 0
06/01/2023
7.44
 7,700 7.91 7.91 7.35 0 0 0
05/01/2023
7.91
 500 7.91 7.91 7.91 0 0 0
04/01/2023
7.91
 1,412 7.91 8.00 7.91 0 0 0
03/01/2023
7.91
 12,600 7.82 7.91 7.44 0 0 0
30/12/2022
7.82
 2,100 7.91 7.91 7.82 0 0 0
29/12/2022
7.91
 400 7.63 7.91 7.72 0 0 0
28/12/2022
7.63
 10,600 7.44 8.56 7.63 0 0 0
27/12/2022
7.44
 13,300 7.35 8.19 7.35 0 0 0
26/12/2022
7.35
 3,300 7.72 7.72 7.35 0 0 0
23/12/2022
7.72
 700 7.63 7.72 7.63 0 0 0
22/12/2022
7.63
 22,700 7.44 8.00 7.54 12,300 0 0.1
21/12/2022
7.44
 31,000 7.91 7.91 7.44 12,300 0 0.1
20/12/2022
7.91
 3,400 8.10 8.10 7.63 1,000 0 0.0
19/12/2022
8.10
 5,100 8.28 8.28 8.10 0 0 0
16/12/2022
8.28
 24,600 8.00 8.28 7.72 0 0 0
15/12/2022
8.00
 3,200 8.19 8.28 7.63 0 0 0
14/12/2022
8.19
 6,600 8.28 8.37 8.00 0 0 0
13/12/2022
8.28
 3,300 8.00 8.37 7.82 0 0 0
12/12/2022
8.00
 2,500 8.10 8.19 8.00 0 0 0
09/12/2022
8.10
 26,400 8.28 8.28 7.82 11,000 100 0.1
08/12/2022
8.28
 3,800 7.72 8.37 8.00 2,700 0 0.0
07/12/2022
7.72
 20,300 8.00 8.28 7.72 6,200 0 0.1
06/12/2022
8.00
 36,700 8.47 8.47 8.00 22,000 0 0.2
05/12/2022
8.47
 36,600 8.28 8.56 8.10 12,600 0 0.1
02/12/2022
8.28
 24,700 8.56 8.56 7.63 0 0 0
01/12/2022
8.56
 21,500 8.47 8.84 8.37 0 0 0
30/11/2022
8.47
 54,200 8.28 8.56 8.10 18,100 0 0.2
29/11/2022
8.28
 48,200 8.10 8.75 7.63 20,600 0 0.2
28/11/2022
8.10
 7,800 7.91 8.28 7.91 1,800 0 0.0
25/11/2022
7.91
 12,200 7.91 7.91 7.63 4,500 100 0.0
24/11/2022
7.91
 800 7.44 8.84 6.98 0 100 -0.0
23/11/2022
7.44
 9,900 7.82 7.91 7.44 7,000 0 0.1
22/11/2022
7.82
 4,100 7.72 8.00 6.70 0 100 -0.0
21/11/2022
7.72
 14,921 7.72 7.91 7.44 7,000 0 0.1
18/11/2022
7.72
 24,500 7.44 8.00 7.35 6,000 0 0.0
17/11/2022
7.44
 1,624 7.44 7.91 7.44 0 0 0
16/11/2022
7.44
 10,401 6.98 7.44 6.51 5,000 0 0.0
15/11/2022
6.98
 32,400 7.17 7.26 6.79 12,000 0 0.1
14/11/2022
7.17
 73,000 7.54 7.54 6.98 22,600 0 0.2
11/11/2022
7.54
 32,700 7.82 7.82 6.51 14,400 100 0.1
10/11/2022
7.82
 81,100 7.91 8.19 7.44 37,300 0 0.3
09/11/2022
7.91
 82,430 8.10 8.28 7.82 34,200 0 0.3
08/11/2022
8.10
 23,300 7.91 8.10 7.44 6,000 0 0.1
07/11/2022
7.91
 30,000 8.37 8.37 7.54 12,700 0 0.1
04/11/2022
8.37
 3,700 8.47 8.65 8.28 200 0 0.0
03/11/2022
8.47
 13,700 8.37 8.65 8.28 5,900 0 0.1
02/11/2022
8.37
 17,500 8.84 9.03 8.37 9,000 0 0.1
01/11/2022
8.84
 9,600 8.84 8.84 8.37 5,000 0 0.0
31/10/2022
8.84
 5,400 8.56 9.21 7.91 0 100 -0.0
28/10/2022
8.56
 22,000 8.47 9.21 8.56 0 0 0
27/10/2022
8.47
 23,000 7.82 8.47 7.82 6,400 0 0.1
26/10/2022
7.82
 81,200 7.44 8.00 7.63 46,700 0 0.4
25/10/2022
7.44
 58,100 8.37 8.37 6.98 15,900 100 0.1
24/10/2022
8.37
 16,320 8.65 8.65 7.91 8,300 0 0.1
21/10/2022
8.65
 48,900 8.93 9.03 8.19 22,000 0 0.2
20/10/2022
8.93
 39,500 8.75 8.93 8.47 14,800 0 0.1
19/10/2022
8.75
 11,900 8.65 8.75 8.37 5,300 0 0.0
18/10/2022
8.65
 27,711 8.65 8.93 8.47 10,300 0 0.1
17/10/2022
8.65
 35,000 8.47 8.65 8.37 20,500 0 0.2
14/10/2022
8.47
 28,800 8.37 8.65 8.28 0 0 0
13/10/2022
8.37
 39,900 8.93 8.93 7.91 0 0 0
12/10/2022
8.93
 40,310 8.93 9.21 8.37 0 1,000 -0.0
11/10/2022
8.93
 44,410 9.31 9.31 8.47 0 0 0
10/10/2022
9.31
 37,500 9.03 9.58 8.37 0 0 0
07/10/2022
9.03
 14,000 9.86 9.86 8.28 0 0 0
06/10/2022
9.86
 17,900 9.86 10.05 9.49 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
9.86
 13,000 9.58 10.14 9.77 0 0 0
04/10/2022
9.58
 37,834 9.50 9.67 9.42 0 0 0
03/10/2022
9.50
 49,501 9.58 9.58 9.42 0 0 0
30/09/2022
9.58
 36,010 9.75 9.84 9.25 0 0 0
29/09/2022
9.75
 30,400 9.75 10.09 9.75 0 0 0
28/09/2022
9.75
 28,800 10.01 10.01 9.75 0 0 0
27/09/2022
10.01
 26,509 9.75 10.09 9.75 0 0 0
26/09/2022
9.75
 31,000 9.92 10.09 9.58 0 0 0
23/09/2022
9.92
 38,600 10.18 10.52 9.92 0 0 0
22/09/2022
10.18
 23,532 9.92 10.35 10.01 0 0 0
21/09/2022
9.92
 28,900 10.01 10.26 9.92 0 0 0
20/09/2022
10.01
 43,601 9.92 10.18 9.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |