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)
19/09/2022
23.13
 55,510 24.56 24.56 22.47 0 0 0
16/09/2022
24.37
 64,907 25.70 25.70 23.90 0 0 0
15/09/2022
25.04
 54,400 25.23 25.70 24.09 0 0 0
14/09/2022
25.04
 44,500 25.04 25.32 23.80 0 0 0
13/09/2022
24.85
 63,236 26.37 26.37 24.56 0 0 0
12/09/2022
25.61
 47,337 26.18 26.66 25.32 0 0 0
09/09/2022
25.70
 140,041 24.94 26.66 23.80 0 0 0
08/09/2022
24.09
 113,800 25.42 25.42 23.42 0 0 0
07/09/2022
25.04
 138,300 26.18 26.66 24.18 0 0 0
06/09/2022
25.42
 256,301 27.42 29.32 24.75 0 0 0
05/09/2022
26.28
 211,336 25.89 26.28 24.75 0 0 0
31/08/2022
23.51
 345,010 21.42 23.51 20.28 72,000 0 1.7
30/08/2022
20.47
 32,100 21.42 21.42 20.18 0 0 0
29/08/2022
20.47
 32,900 20.94 21.42 19.61 0 0 0
26/08/2022
20.94
 40,600 21.71 21.71 20.47 0 0 0
25/08/2022
21.13
 31,000 22.09 22.09 20.47 0 0 0
24/08/2022
21.32
 63,400 21.71 22.18 20.75 0 0 0
23/08/2022
20.37
 73,744 19.99 20.47 19.14 0 0 0
22/08/2022
19.71
 68,000 19.99 19.99 19.04 0 0 0
19/08/2022
19.99
 51,100 20.75 20.75 19.52 0 0 0
18/08/2022
19.90
 51,900 21.04 21.04 19.52 0 0 0
17/08/2022
20.56
 45,024 19.99 20.94 19.99 0 0 0
16/08/2022
20.66
 37,600 21.71 21.71 20.37 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2022
21.42
 43,200 22.28 22.28 20.47 0 0 0
12/08/2022
21.23
 98,420 20.96 21.23 20.78 0 0 0
11/08/2022
20.96
 82,501 20.96 21.41 20.60 700 0 0.0
10/08/2022
20.96
 70,700 20.69 21.14 20.51 0 0 0
09/08/2022
20.87
 118,600 20.69 21.41 20.33 0 0 0
08/08/2022
20.69
 112,700 19.87 20.87 19.87 0 0 0
05/08/2022
19.51
 102,900 18.52 19.78 18.52 0 0 0
04/08/2022
18.70
 91,700 18.97 19.24 18.70 0 0 0
03/08/2022
18.70
 55,300 18.79 18.97 18.61 0 0 0
02/08/2022
18.88
 74,600 18.61 19.51 18.61 0 0 0
01/08/2022
18.79
 107,300 17.53 19.24 17.53 0 0 0
29/07/2022
17.07
 63,200 17.62 17.98 16.98 0 0 0
28/07/2022
17.16
 206,700 16.26 17.25 15.99 0 0 0
27/07/2022
15.45
 24,900 15.45 15.45 14.82 0 0 0
26/07/2022
15.27
 20,000 15.00 15.27 14.73 0 0 0
25/07/2022
14.91
 19,200 15.00 15.27 14.73 0 0 0
22/07/2022
15.09
 32,700 15.09 15.36 14.73 0 0 0
21/07/2022
15.27
 41,000 15.81 15.81 14.91 0 0 0
20/07/2022
15.81
 18,800 15.63 16.08 15.54 0 0 0
19/07/2022
15.72
 47,200 16.26 16.26 15.27 0 0 0
18/07/2022
15.81
 71,000 15.09 15.81 15.09 0 0 0
15/07/2022
14.91
 55,600 14.18 15.99 14.18 0 0 0
14/07/2022
14.18
 50,400 13.73 14.18 13.73 0 0 0
13/07/2022
13.73
 60,800 14.45 14.45 13.55 0 0 0
12/07/2022
14.09
 65,600 14.09 14.09 13.55 0 0 0
11/07/2022
13.82
 32,100 13.91 14.27 13.55 0 0 0
08/07/2022
13.82
 29,300 13.73 14.00 13.55 0 0 0
07/07/2022
13.46
 18,400 13.55 13.55 12.83 0 0 0
06/07/2022
13.46
 89,200 13.37 13.82 12.65 0 0 0
05/07/2022
13.73
 21,000 13.46 13.73 12.92 0 0 0
04/07/2022
13.37
 18,700 13.82 13.82 13.10 0 0 0
01/07/2022
13.82
 45,200 13.10 13.91 12.47 0 0 0
30/06/2022
13.55
 16,600 14.00 14.00 13.37 0 0 0
29/06/2022
13.82
 24,600 13.91 13.91 13.55 0 0 0
28/06/2022
13.91
 49,000 14.00 14.36 13.73 0 0 0
27/06/2022
14.00
 35,200 14.82 14.82 13.55 0 0 0
24/06/2022
13.55
 43,700 12.83 14.00 12.56 0 0 0
23/06/2022
13.46
 19,660 13.64 13.73 13.10 0 0 0
22/06/2022
13.73
 17,310 13.55 13.91 13.37 0 0 0
21/06/2022
13.28
 16,900 12.65 13.55 12.29 0 0 0
20/06/2022
13.73
 33,500 14.00 14.45 12.65 0 0 0
17/06/2022
14.82
 65,600 14.27 15.72 14.00 0 0 0
16/06/2022
15.45
 84,400 15.81 16.80 15.18 0 0 0
15/06/2022
16.17
 60,800 17.25 17.25 15.90 0 0 0
14/06/2022
17.16
 50,600 16.71 18.07 16.71 0 0 0
13/06/2022
17.25
 136,700 19.33 19.33 16.89 0 0 0
10/06/2022
18.70
 40,500 19.42 19.78 18.70 0 0 0
09/06/2022
19.69
 41,300 19.78 20.51 18.97 0 0 0
08/06/2022
19.87
 70,100 19.87 20.78 18.70 0 0 0
07/06/2022
19.15
 34,600 19.78 19.78 18.52 0 0 0
06/06/2022
19.87
 21,900 20.42 20.42 19.87 0 0 0
03/06/2022
20.24
 45,600 21.23 21.23 19.87 0 0 0
02/06/2022
20.78
 36,900 21.23 21.68 20.78 0 0 0
01/06/2022
21.50
 38,204 21.68 21.68 20.69 0 0 0
31/05/2022
21.95
 47,602 21.68 22.40 21.23 0 0 0
30/05/2022
21.41
 84,000 19.87 22.04 19.87 0 0 0
27/05/2022
20.06
 30,800 19.78 20.06 19.69 0 0 0
26/05/2022
19.51
 28,600 19.87 20.42 19.42 0 0 0
25/05/2022
19.87
 141,100 19.51 20.24 18.97 0 0 0
24/05/2022
19.42
 21,600 18.61 19.42 18.61 0 0 0
23/05/2022
18.61
 36,610 19.78 20.06 18.43 0 0 0
20/05/2022
19.78
 49,401 19.42 19.87 18.97 0 0 0
19/05/2022
19.42
 6,100 18.52 19.42 18.43 0 0 0
18/05/2022
19.06
 28,300 18.34 19.42 18.07 0 0 0
17/05/2022
18.61
 88,900 18.07 18.70 17.16 0 0 0
16/05/2022
18.25
 32,100 18.52 18.97 17.16 0 0 0
13/05/2022
17.62
 74,900 18.16 21.41 17.34 0 0 0
12/05/2022
20.51
 55,700 20.78 20.78 18.88 0 0 0
11/05/2022
21.14
 14,167 20.33 21.68 20.33 0 0 0
10/05/2022
20.60
 27,000 18.97 21.41 18.97 0 0 0
09/05/2022
19.78
 64,100 22.22 22.58 19.24 0 0 0
06/05/2022
22.13
 33,100 22.58 22.67 21.86 0 0 0
05/05/2022
22.67
 29,131 22.58 23.40 22.58 0 0 0
04/05/2022
22.58
 64,300 23.40 23.40 22.13 0 0 0
29/04/2022
23.76
 40,400 23.85 24.39 22.86 0 0 0
28/04/2022
23.40
 36,900 22.77 24.21 22.77 0 0 0
27/04/2022
23.67
 118,508 22.49 23.94 21.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |