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)
26/04/2022
13.15
 47,320 12.64 13.40 12.04 0 0 0
25/04/2022
12.64
 71,600 13.32 13.91 12.55 0 0 0
22/04/2022
13.32
 59,900 12.47 13.74 12.72 0 0 0
21/04/2022
12.47
 106,500 13.66 13.66 12.38 0 0 0
20/04/2022
13.66
 76,600 15.18 15.18 13.49 0 0 0
19/04/2022
15.18
 64,000 15.01 15.78 14.67 0 0 0
18/04/2022
15.01
 69,400 15.69 15.69 14.67 0 0 0
15/04/2022
15.69
 26,100 16.03 16.03 15.52 0 0 0
14/04/2022
16.03
 24,200 16.96 16.96 15.78 0 0 0
13/04/2022
16.96
 55,200 15.27 16.96 15.27 0 0 0
12/04/2022
15.27
 46,900 16.54 16.71 15.27 0 0 0
08/04/2022
16.54
 59,828 16.62 16.79 16.46 0 0 0
07/04/2022
16.62
 73,100 17.30 17.30 16.29 0 0 0
06/04/2022
17.30
 72,300 17.39 17.39 16.88 0 0 0
05/04/2022
17.39
 34,000 17.56 17.56 17.13 0 0 0
04/04/2022
17.56
 27,300 17.47 18.24 17.30 0 0 0
01/04/2022
17.47
 85,900 17.22 17.90 16.88 0 0 0
31/03/2022
17.22
 44,600 16.88 17.56 16.96 0 0 0
30/03/2022
16.88
 114,200 17.64 17.64 16.79 0 0 0
29/03/2022
17.64
 124,026 17.39 17.98 17.30 0 0 0
28/03/2022
17.39
 134,700 17.90 17.90 16.96 0 0 0
25/03/2022
17.90
 97,600 17.81 18.32 17.56 0 500 -0.0
24/03/2022
17.81
 85,900 17.81 17.98 17.64 0 0 0
23/03/2022
17.81
 69,500 18.07 18.24 17.81 0 0 0
22/03/2022
18.07
 130,908 17.81 18.58 17.64 0 0 0
21/03/2022
17.81
 118,500 17.47 17.90 17.22 0 0 0
18/03/2022
17.47
 41,626 17.39 17.81 17.30 0 0 0
17/03/2022
17.39
 53,300 17.64 17.81 17.05 0 0 0
16/03/2022
17.64
 31,100 17.73 17.73 17.47 0 0 0
15/03/2022
17.73
 126,500 16.96 18.07 16.96 0 0 0
14/03/2022
16.96
 79,000 17.73 17.98 16.29 0 0 0
11/03/2022
17.73
 134,800 18.49 18.49 17.64 0 0 0
10/03/2022
18.49
 68,411 18.41 18.49 18.15 0 0 0
09/03/2022
18.41
 66,450 18.66 18.75 17.90 0 0 0
08/03/2022
18.66
 140,664 18.75 19.42 18.41 0 0 0
07/03/2022
18.75
 341,100 17.47 18.75 17.30 0 0 0
04/03/2022
17.47
 98,021 17.39 17.81 17.22 0 0 0
03/03/2022
17.39
 45,101 17.30 17.39 17.05 0 0 0
02/03/2022
17.30
 71,500 17.56 17.81 17.05 0 0 0
01/03/2022
17.56
 66,250 17.64 17.73 17.22 0 0 0
28/02/2022
17.64
 37,100 17.64 17.81 17.13 0 0 0
25/02/2022
17.64
 63,800 17.30 18.15 16.79 0 0 0
24/02/2022
17.30
 140,800 18.07 18.07 16.62 0 0 0
23/02/2022
18.07
 140,500 17.56 18.58 17.47 0 0 0
22/02/2022
17.56
 90,400 18.32 18.32 17.13 0 0 0
21/02/2022
18.32
 136,805 16.79 18.58 16.96 0 0 0
18/02/2022
16.79
 96,800 16.62 16.88 16.29 0 0 0
17/02/2022
16.62
 21,337 16.54 16.62 16.12 0 0 0
16/02/2022
16.54
 91,073 16.03 17.05 16.03 0 0 0
15/02/2022
16.03
 39,000 16.03 16.29 15.69 0 0 0
14/02/2022
16.03
 50,100 16.29 16.29 15.95 0 0 0
11/02/2022
16.29
 32,500 16.54 16.62 16.12 0 0 0
10/02/2022
16.54
 63,600 15.95 16.96 16.03 0 0 0
09/02/2022
15.95
 30,650 15.78 16.12 15.69 0 0 0
08/02/2022
15.78
 54,100 15.86 16.12 15.52 0 0 0
07/02/2022
15.86
 24,420 15.69 16.29 15.69 0 0 0
28/01/2022
15.69
 50,170 15.27 15.69 15.01 0 0 0
27/01/2022
15.27
 17,300 15.61 16.12 15.01 0 0 0
26/01/2022
15.61
 61,100 16.20 16.54 15.10 0 0 0
25/01/2022
16.20
 60,300 15.01 16.29 14.50 0 0 0
24/01/2022
15.01
 54,300 16.79 16.96 14.93 0 0 0
21/01/2022
16.79
 113,100 16.29 16.88 16.37 0 0 0
20/01/2022
16.29
 104,600 15.10 16.46 14.84 0 0 0
19/01/2022
15.10
 123,900 15.44 15.78 14.93 0 0 0
18/01/2022
15.44
 86,700 17.13 17.13 15.27 0 0 0
17/01/2022
17.13
 64,500 18.49 19.25 16.96 0 0 0
14/01/2022
18.49
 111,908 17.73 19.08 16.88 0 0 0
13/01/2022
17.73
 162,200 19.68 19.76 17.13 0 0 0
12/01/2022
19.68
 188,100 21.29 21.29 19.08 0 4,000 -0.1
11/01/2022
21.29
 113,001 21.46 21.80 21.04 0 0 0
10/01/2022
21.46
 199,200 21.54 22.65 20.44 0 0 0
07/01/2022
21.54
 184,166 21.71 21.71 21.12 0 0 0
06/01/2022
21.71
 104,020 22.39 22.39 21.63 0 0 0
05/01/2022
22.39
 168,500 21.46 23.66 21.54 0 0 0
04/01/2022
21.46
 72,300 20.78 21.97 20.61 0 0 0
31/12/2021
20.78
 124,900 21.46 21.46 20.53 0 0 0
30/12/2021
21.46
 104,921 22.39 22.39 21.12 0 0 0
29/12/2021
22.39
 131,586 22.90 23.07 21.88 0 0 0
28/12/2021
22.90
 184,380 23.50 23.50 22.14 1,000 0 0.0
27/12/2021
23.50
 111,400 23.41 23.75 22.14 0 0 0
24/12/2021
23.41
 86,900 24.09 24.09 23.33 0 0 0
23/12/2021
24.09
 199,400 24.60 25.36 23.33 0 0 0
22/12/2021
24.60
 300,758 23.41 24.77 23.24 3,000 0 0.1
21/12/2021
23.41
 76,900 23.66 23.66 23.16 0 0 0
20/12/2021
23.66
 120,800 24.34 24.60 23.16 0 0 0
17/12/2021
24.34
 379,400 22.48 24.60 22.22 500 0 0.0
16/12/2021
22.48
 85,300 22.73 22.82 22.22 0 0 0
15/12/2021
22.73
 110,000 22.65 23.33 22.05 0 0 0
14/12/2021
22.65
 142,259 22.65 23.33 22.48 0 0 0
13/12/2021
22.65
 131,020 22.82 23.07 22.05 0 0 0
10/12/2021
22.82
 76,459 22.56 23.50 22.39 0 0 0
09/12/2021
22.56
 101,200 21.46 22.99 21.29 400 0 0.0
08/12/2021
21.46
 79,120 21.21 21.63 20.87 500 0 0.0
07/12/2021
21.21
 155,219 21.21 21.97 19.93 400 0 0.0
06/12/2021
21.21
 181,221 22.05 22.90 19.59 0 0 0
03/12/2021
22.05
 174,302 23.92 23.92 22.05 300 0 0.0
02/12/2021
23.92
 86,100 24.09 24.17 23.58 0 0 0
01/12/2021
24.09
 95,822 24.60 24.60 23.75 0 0 0
30/11/2021
24.60
 127,454 24.77 24.77 23.92 0 0 0
29/11/2021
24.77
 180,000 24.26 25.11 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |