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)
19/09/2022
9.92
 60,549 10.52 10.52 9.75 0 0 0
16/09/2022
10.52
 45,900 10.52 10.69 10.43 0 0 0
15/09/2022
10.52
 19,521 10.35 10.86 10.35 0 0 0
14/09/2022
10.35
 52,000 10.52 10.52 10.18 0 0 0
13/09/2022
10.52
 39,961 10.60 10.94 10.43 0 0 0
12/09/2022
10.60
 53,528 10.18 11.03 10.35 0 0 0
09/09/2022
10.18
 47,650 10.18 10.43 10.01 0 0 0
08/09/2022
10.18
 115,600 10.18 10.43 10.01 0 0 0
07/09/2022
10.18
 137,400 11.11 11.11 10.18 0 0 0
06/09/2022
11.11
 167,450 11.71 12.21 10.60 0 0 0
05/09/2022
11.71
 284,300 10.77 11.87 10.60 0 70,300 -0.9
31/08/2022
10.77
 455,332 9.33 10.77 9.42 0 0 0
30/08/2022
9.33
 51,600 9.25 9.50 9.25 0 0 0
29/08/2022
9.25
 115,600 9.16 9.42 8.99 0 0 0
26/08/2022
9.16
 13,500 9.33 9.33 9.16 0 0 0
25/08/2022
9.33
 10,500 9.25 9.58 9.16 0 0 0
24/08/2022
9.25
 18,100 9.92 9.92 9.16 0 0 0
23/08/2022
9.92
 19,300 9.16 9.92 9.08 0 0 0
22/08/2022
9.16
 9,854 9.16 9.16 9.08 0 0 0
19/08/2022
9.16
 10,000 9.16 9.33 8.99 0 0 0
18/08/2022
9.16
 51,600 9.58 9.58 9.16 0 0 0
17/08/2022
9.58
 19,290 9.58 9.75 9.33 0 0 0
16/08/2022
9.58
 21,200 9.58 9.58 9.33 0 0 0
15/08/2022
9.58
 6,200 9.67 9.75 9.58 0 0 0
12/08/2022
9.67
 7,000 9.58 9.75 9.50 0 0 0
11/08/2022
9.58
 56,210 9.84 9.92 9.58 0 0 0
10/08/2022
9.84
 25,800 9.84 10.43 9.84 0 0 0
09/08/2022
9.84
 47,000 9.75 9.92 9.75 0 0 0
08/08/2022
9.75
 35,900 9.67 9.92 9.67 0 0 0
05/08/2022
9.67
 13,200 9.67 9.75 9.67 0 0 0
04/08/2022
9.67
 22,600 9.58 9.75 9.25 0 0 0
03/08/2022
9.58
 33,500 9.42 9.67 9.33 0 0 0
02/08/2022
9.42
 27,200 9.33 9.67 9.25 0 0 0
01/08/2022
9.33
 28,406 9.25 9.33 9.16 0 0 0
29/07/2022
9.25
 18,500 9.25 9.67 9.08 0 300 -0.0
28/07/2022
9.25
 6,300 9.25 9.50 9.25 0 0 0
27/07/2022
9.25
 15,200 9.33 9.33 8.74 0 400 -0.0
26/07/2022
9.33
 9,450 9.08 9.33 9.16 0 0 0
25/07/2022
9.08
 6,500 9.33 9.33 9.08 0 0 0
22/07/2022
9.33
 16,300 9.33 9.42 9.25 0 0 0
21/07/2022
9.33
 30,500 9.58 9.58 9.16 0 0 0
20/07/2022
9.58
 16,300 9.50 9.75 9.16 0 0 0
19/07/2022
9.50
 8,800 8.91 9.50 8.91 0 0 0
18/07/2022
8.91
 173,700 8.91 9.42 8.74 0 0 0
15/07/2022
8.91
 15,100 8.74 8.91 8.74 0 0 0
14/07/2022
8.74
 8,400 8.74 8.99 8.57 0 0 0
13/07/2022
8.74
 15,300 8.82 9.08 8.74 0 0 0
12/07/2022
8.82
 40,000 8.31 8.82 8.48 14,500 0 0.1
11/07/2022
8.31
 28,900 8.23 8.40 7.89 17,000 0 0.2
08/07/2022
8.23
 8,800 8.31 8.31 8.06 2,500 0 0.0
07/07/2022
8.31
 5,100 8.23 8.31 8.23 2,000 0 0.0
06/07/2022
8.23
 6,600 8.74 8.74 8.23 0 0 0
05/07/2022
8.74
 28,200 8.57 8.74 8.48 0 0 0
04/07/2022
8.57
 47,600 8.48 8.65 8.23 23,600 0 0.2
01/07/2022
8.48
 22,800 8.40 8.48 8.14 10,700 0 0.1
30/06/2022
8.40
 6,200 8.48 8.57 8.40 0 0 0
29/06/2022
8.48
 10,100 8.65 8.74 8.40 0 0 0
28/06/2022
8.65
 45,700 8.14 8.74 7.89 0 0 0
27/06/2022
8.14
 36,900 7.55 8.14 7.63 0 300 -0.0
24/06/2022
7.55
 33,500 7.38 7.80 7.55 0 0 0
23/06/2022
7.38
 20,100 7.21 7.63 7.12 0 0 0
22/06/2022
7.21
 64,400 6.62 7.80 6.79 0 0 0
21/06/2022
6.62
 39,300 7.12 7.12 6.53 0 0 0
20/06/2022
7.12
 41,000 7.72 7.72 7.12 0 600 -0.0
17/06/2022
7.72
 86,200 8.48 8.48 7.55 0 0 0
16/06/2022
8.48
 33,500 8.14 8.91 8.48 0 0 0
15/06/2022
8.14
 136,500 9.08 9.08 8.06 0 0 0
14/06/2022
9.08
 60,700 9.58 9.58 8.99 0 0 0
13/06/2022
9.58
 50,700 9.84 9.84 9.25 0 0 0
10/06/2022
9.84
 23,900 9.75 9.92 9.75 0 0 0
09/06/2022
9.75
 39,400 9.92 9.92 9.75 0 0 0
08/06/2022
9.92
 40,400 9.67 10.09 9.58 0 0 0
07/06/2022
9.67
 69,700 10.26 10.26 9.50 0 0 0
06/06/2022
10.26
 125,300 11.20 11.20 10.18 0 0 0
03/06/2022
11.20
 83,200 11.28 11.37 10.86 0 0 0
02/06/2022
11.28
 95,500 11.79 11.79 11.03 0 0 0
01/06/2022
11.79
 7,251 11.71 11.79 11.54 0 0 0
31/05/2022
11.71
 43,300 11.87 11.96 11.62 0 0 0
30/05/2022
11.87
 57,421 11.71 12.21 11.71 0 0 0
27/05/2022
11.71
 19,200 11.54 11.79 11.71 0 0 0
26/05/2022
11.54
 51,900 11.79 11.87 11.54 0 0 0
25/05/2022
11.79
 28,400 11.20 11.79 11.03 0 0 0
24/05/2022
11.20
 40,848 11.37 11.37 11.03 0 0 0
23/05/2022
11.37
 19,000 11.45 11.62 11.37 0 0 0
20/05/2022
11.45
 44,000 11.54 11.87 11.28 0 0 0
19/05/2022
11.54
 39,000 11.87 12.13 11.54 0 0 0
18/05/2022
11.87
 50,200 11.87 11.96 11.79 0 0 0
17/05/2022
11.87
 26,400 11.11 12.30 10.77 0 0 0
16/05/2022
11.11
 81,400 10.52 11.87 10.52 0 0 0
13/05/2022
10.52
 49,500 11.03 11.45 10.52 0 0 0
12/05/2022
11.03
 28,800 11.96 12.30 11.03 0 0 0
11/05/2022
11.96
 56,300 12.13 12.47 11.37 0 0 0
10/05/2022
12.13
 69,206 11.45 12.13 11.20 0 0 0
09/05/2022
11.45
 61,500 12.30 12.89 11.45 0 0 0
06/05/2022
12.30
 25,300 13.40 13.40 12.30 0 0 0
05/05/2022
13.40
 17,002 13.32 13.91 12.98 0 0 0
04/05/2022
13.32
 38,468 13.40 13.66 13.23 0 0 0
29/04/2022
13.40
 70,900 13.23 13.40 12.89 0 0 0
28/04/2022
13.23
 49,900 13.06 13.32 12.72 0 0 0
27/04/2022
13.06
 34,300 13.15 13.15 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |