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)
26/11/2021
24.26
 107,300 25.02 25.45 23.92 0 0 0
25/11/2021
25.02
 154,430 24.77 25.45 23.58 0 0 0
24/11/2021
24.77
 78,400 25.02 25.87 24.60 0 0 0
23/11/2021
25.02
 313,001 22.56 25.87 21.29 0 0 0
22/11/2021
22.56
 416,990 26.21 26.29 22.48 0 0 0
19/11/2021
26.21
 392,860 28.75 29.09 23.66 0 0 0
18/11/2021
28.75
 376,270 27.40 30.54 26.12 0 0 0
17/11/2021
27.40
 374,350 29.01 29.01 27.14 0 0 0
16/11/2021
29.01
 325,753 30.45 30.96 28.41 0 0 0
15/11/2021
30.45
 579,318 26.89 30.45 26.89 0 0 0
12/11/2021
26.89
 691,949 24.77 28.25 24.09 0 0 0
11/11/2021
24.77
 358,034 25.36 25.36 23.75 0 0 0
10/11/2021
25.36
 333,800 23.58 26.04 23.75 0 0 0
09/11/2021
23.58
 256,400 23.16 23.92 23.07 0 0 0
08/11/2021
23.16
 287,038 21.71 24.00 21.21 0 0 0
05/11/2021
21.71
 255,400 22.82 22.82 21.54 0 0 0
04/11/2021
22.82
 174,100 22.56 23.58 21.46 0 0 0
03/11/2021
22.56
 919,543 22.31 24.17 21.21 200 0 0.0
02/11/2021
22.31
 738,206 19.42 22.31 18.41 0 600 -0.0
01/11/2021
19.42
 281,427 19.59 20.10 19.00 0 0 0
29/10/2021
19.59
 251,146 20.27 20.27 19.51 0 0 0
28/10/2021
20.27
 258,379 19.93 20.53 19.34 0 0 0
27/10/2021
19.93
 453,000 19.25 20.36 18.66 0 0 0
26/10/2021
19.25
 123,400 19.42 19.51 18.66 0 0 0
25/10/2021
19.42
 285,900 18.66 19.93 18.58 0 0 0
22/10/2021
18.66
 225,200 17.47 18.75 17.30 0 0 0
21/10/2021
17.47
 277,200 18.49 18.49 17.30 0 0 0
20/10/2021
18.49
 112,600 18.83 18.83 18.15 0 0 0
19/10/2021
18.83
 144,300 19.08 19.08 18.32 0 0 0
18/10/2021
19.08
 242,400 18.75 19.59 18.75 0 0 0
15/10/2021
18.75
 221,700 18.49 19.17 18.41 0 0 0
14/10/2021
18.49
 211,200 18.49 19.08 18.15 0 0 0
13/10/2021
18.49
 103,000 18.15 18.49 17.81 0 0 0
12/10/2021
18.15
 223,500 18.91 18.91 17.81 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
18.91
 214,500 18.75 19.08 18.32 0 0 0
08/10/2021
18.75
 350,900 17.93 19.40 17.93 0 0 0
07/10/2021
17.93
 273,636 18.34 18.34 17.68 0 0 0
06/10/2021
18.34
 424,500 16.54 18.83 16.62 0 0 0
05/10/2021
16.54
 188,800 16.21 17.03 16.21 0 0 0
04/10/2021
16.21
 235,666 14.98 16.37 15.06 0 0 0
01/10/2021
14.98
 55,531 15.06 15.31 14.65 0 0 0
30/09/2021
15.06
 36,848 15.23 15.31 14.57 0 0 0
29/09/2021
15.23
 56,600 15.23 15.23 14.33 0 0 0
28/09/2021
15.23
 117,538 14.33 15.80 13.92 0 10,100 -0.2
27/09/2021
14.33
 233,051 15.96 15.96 14.00 0 0 0
24/09/2021
15.96
 116,069 16.45 17.19 15.88 0 0 0
23/09/2021
16.45
 146,903 17.27 17.35 16.37 100 0 0.0
22/09/2021
17.27
 176,526 17.27 17.44 16.94 10,000 0 0.2
21/09/2021
17.27
 250,750 17.35 17.35 15.88 0 0 0
20/09/2021
17.35
 269,753 16.04 17.93 16.04 0 0 0
17/09/2021
16.04
 255,898 14.98 16.37 15.14 0 0 0
16/09/2021
14.98
 132,800 14.90 15.39 14.73 0 0 0
15/09/2021
14.90
 202,000 14.49 15.14 14.24 0 0 0
14/09/2021
14.49
 89,020 14.16 14.49 13.92 0 0 0
13/09/2021
14.16
 97,500 14.57 15.06 14.00 0 0 0
10/09/2021
14.57
 56,300 14.82 15.39 14.41 0 0 0
09/09/2021
14.82
 121,000 14.16 14.82 13.92 0 0 0
08/09/2021
14.16
 126,300 14.57 14.57 13.10 0 0 0
07/09/2021
14.57
 206,374 15.47 15.47 14.24 0 0 0
06/09/2021
15.47
 310,900 14.65 15.55 14.57 0 0 0
01/09/2021
14.65
 116,200 14.49 14.73 14.16 0 0 0
31/08/2021
14.49
 274,908 14.24 15.14 14.08 0 0 0
30/08/2021
14.24
 500,423 12.61 14.24 12.44 0 0 0
27/08/2021
12.61
 43,400 12.36 12.61 12.20 0 0 0
26/08/2021
12.36
 22,100 12.11 12.52 12.11 0 0 0
25/08/2021
12.11
 22,600 11.95 12.52 11.95 0 0 0
24/08/2021
11.95
 54,800 11.87 13.75 11.87 0 0 0
23/08/2021
11.87
 67,947 12.44 12.44 11.87 0 0 0
20/08/2021
12.44
 138,800 12.85 13.02 12.11 0 0 0
19/08/2021
12.85
 86,900 12.69 12.85 12.36 0 0 0
18/08/2021
12.69
 51,600 12.61 12.93 12.52 0 0 0
17/08/2021
12.61
 43,200 12.69 12.69 12.28 0 0 0
16/08/2021
12.69
 73,700 12.28 12.69 12.20 0 0 0
13/08/2021
12.28
 60,900 12.28 12.52 11.87 0 0 0
12/08/2021
12.28
 86,500 12.36 12.36 11.62 0 0 0
11/08/2021
12.36
 165,200 12.77 13.02 11.95 0 0 0
10/08/2021
12.77
 88,940 13.02 13.42 12.69 0 0 0
09/08/2021
13.02
 108,920 12.03 13.10 11.87 0 0 0
06/08/2021
12.03
 147,300 10.72 12.20 10.64 0 0 0
05/08/2021
10.72
 39,900 10.48 10.72 10.56 0 0 0
04/08/2021
10.48
 40,700 10.64 10.81 10.48 0 0 0
03/08/2021
10.64
 43,200 10.40 10.64 10.40 0 0 0
02/08/2021
10.40
 36,200 10.72 10.72 10.40 0 0 0
30/07/2021
10.72
 34,700 10.56 10.81 10.48 0 0 0
29/07/2021
10.56
 30,400 10.89 10.89 10.56 0 0 0
28/07/2021
10.89
 40,600 10.89 11.05 10.64 0 0 0
27/07/2021
10.89
 55,700 10.89 10.97 10.81 0 0 0
26/07/2021
10.89
 26,000 10.64 10.89 10.48 0 0 0
23/07/2021
10.64
 42,950 10.89 11.05 10.64 0 0 0
22/07/2021
10.89
 48,900 10.31 11.05 10.31 0 0 0
21/07/2021
10.31
 12,200 10.40 10.56 10.31 0 0 0
20/07/2021
10.40
 29,500 10.23 10.72 9.99 0 0 0
19/07/2021
10.23
 61,600 10.81 10.89 10.23 0 0 0
16/07/2021
10.81
 36,500 11.05 11.05 10.72 0 0 0
15/07/2021
11.05
 17,000 10.89 11.13 10.56 0 0 0
14/07/2021
10.89
 58,300 10.23 11.30 10.31 0 0 0
13/07/2021
10.23
 87,218 10.81 10.81 10.07 0 0 0
12/07/2021
10.81
 100,700 11.79 11.79 10.48 0 0 0
09/07/2021
11.79
 37,500 12.28 12.28 11.71 0 0 0
08/07/2021
12.28
 30,500 12.69 12.69 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |