CTCP Đầu tư và Xây dựng HUD1 (hu1)

6.10
-0.39
(-6.01%)
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) 		-0.01 -0.15% 42,200 0 0
6.13
6.66
6.49
2 tháng
(2024-07-22) 		0.10 1.52% 81,800 0 0
5.92
6.70
6.49
3 tháng
(2024-06-21) 		0.57 9.71% 88,700 0 0
5.56
6.70
6.49
6 tháng
(2024-03-25) 		0.91 16.27% 196,000 0 0
4.98
6.70
6.49
12 tháng
(2023-09-25) 		-1.59 -19.69% 783,400 -343,799 -2.0
4.98
10.45
6.49
24 tháng
(2022-09-30) 		-1.38 -17.55% 1,446,400 -374,599 -2.2
4.98
10.45
6.49
36 tháng
(2021-10-05) 		-4.01 -38.16% 6,006,600 -364,799 4.1
4.98
16.36
6.49
60 tháng
(2019-10-16) 		0.46 7.71% 8,622,370 -363,299 4.1
4.49
16.36
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
8.92
 9,800 8.59 9.05 8.59 0 0 0
24/06/2021
8.59
 11,800 8.85 8.85 8.59 0 0 0
23/06/2021
8.85
 14,100 8.86 8.86 8.59 0 0 0
22/06/2021
8.86
 3,800 8.59 8.91 8.62 0 0 0
21/06/2021
8.59
 20,300 8.64 8.86 8.58 0 0 0
18/06/2021
8.64
 1,100 8.87 9.44 8.64 0 0 0
17/06/2021
8.87
 4,700 8.62 8.87 8.61 0 0 0
16/06/2021
8.62
 100 8.62 8.62 8.62 0 0 0
15/06/2021
8.62
 2,000 9.06 9.06 8.62 0 0 0
14/06/2021
9.06
 1,500 9.16 9.16 9.06 0 0 0
11/06/2021
9.16
 200 8.85 9.46 9.16 0 0 0
10/06/2021
8.85
 1,000 8.85 8.85 8.85 0 0 0
09/06/2021
8.85
 6,500 8.87 8.87 8.68 0 0 0
08/06/2021
8.87
 800 8.96 8.96 8.87 0 0 0
07/06/2021
8.96
 100 8.73 8.96 8.96 0 0 0
04/06/2021
8.73
 2,600 8.87 8.87 8.73 0 0 0
03/06/2021
8.87
 1,100 8.78 8.87 8.87 0 0 0
02/06/2021
8.78
 1,700 8.97 8.97 8.61 0 0 0
01/06/2021
8.97
 0 8.97 8.97 8.97 0 0 0
31/05/2021
8.97
 17,600 8.61 8.97 8.68 0 0 0
28/05/2021
8.61
 500 8.78 8.78 8.61 0 0 0
27/05/2021
8.78
 12,500 8.59 8.91 8.73 0 0 0
26/05/2021
8.59
 1,900 9.00 9.00 8.59 0 0 0
25/05/2021
9.00
 5,800 8.82 9.00 8.80 0 0 0
24/05/2021
8.82
 3,700 9.24 9.24 8.61 0 0 0
21/05/2021
9.24
 100 8.68 9.24 9.24 0 0 0
20/05/2021
8.68
 5,500 8.68 9.15 8.63 0 0 0
19/05/2021
8.68
 200 8.70 8.70 8.68 0 0 0
18/05/2021
8.70
 3,200 9.00 9.05 8.60 0 0 0
17/05/2021
9.00
 2,000 9.00 9.00 9.00 0 0 0
14/05/2021
9.00
 11,000 9.49 9.49 8.84 0 0 0
13/05/2021
9.49
 300 8.95 9.49 8.59 0 0 0
12/05/2021
8.95
 5,200 8.96 9.53 8.60 0 0 0
11/05/2021
8.96
 14,300 8.79 9.39 8.59 0 0 0
10/05/2021
8.79
 4,100 8.79 9.05 8.74 0 0 0
07/05/2021
8.79
 3,900 9.06 9.06 8.79 0 0 0
06/05/2021
9.06
 1,600 8.97 9.54 9.06 0 0 0
05/05/2021
8.97
 11,400 9.06 9.54 8.89 0 0 0
04/05/2021
9.06
 4,900 8.97 9.50 8.41 0 0 0
29/04/2021
8.97
 3,200 9.11 9.11 8.97 0 0 0
28/04/2021
9.11
 1,100 9.06 9.11 9.06 0 0 0
27/04/2021
9.06
 2,800 9.03 9.16 8.97 0 0 0
26/04/2021
9.03
 2,800 9.35 9.59 8.93 0 0 0
23/04/2021
9.35
 200 9.16 9.52 9.35 0 0 0
22/04/2021
9.16
 0 9.16 9.16 9.16 0 0 0
20/04/2021
9.16
 1,800 9.16 9.59 9.16 0 0 0
19/04/2021
9.16
 4,400 9.44 9.54 9.06 0 0 0
16/04/2021
9.44
 1,200 9.22 9.44 9.16 0 0 0
15/04/2021
9.22
 4,900 9.17 9.53 9.18 0 0 0
14/04/2021
9.17
 2,100 9.27 9.53 9.07 0 0 0
13/04/2021
9.27
 1,100 9.45 9.68 9.27 0 0 0
12/04/2021
9.45
 6,300 9.53 9.53 9.27 1,400 0 0.0
09/04/2021
9.53
 3,400 9.39 9.64 8.98 0 0 0
08/04/2021
9.39
 8,900 9.39 9.54 9.39 0 0 0
07/04/2021
9.39
 3,200 9.64 9.92 9.36 0 0 0
06/04/2021
9.64
 700 9.88 9.97 9.35 0 0 0
05/04/2021
9.88
 40,400 9.31 9.92 9.33 0 0 0
02/04/2021
9.31
 19,700 9.73 10.02 9.21 0 0 0
01/04/2021
9.73
 12,300 9.53 10.07 9.59 0 0 0
31/03/2021
9.53
 6,000 9.18 9.68 9.18 0 0 0
30/03/2021
9.18
 5,900 9.16 9.64 9.16 0 0 0
29/03/2021
9.16
 10,100 9.45 9.68 9.07 0 0 0
26/03/2021
9.45
 7,700 9.73 9.73 9.08 0 0 0
25/03/2021
9.73
 21,700 9.64 9.73 9.30 0 0 0
24/03/2021
9.64
 700 9.54 9.73 9.54 0 0 0
23/03/2021
9.54
 15,600 9.30 9.92 9.31 0 0 0
22/03/2021
9.30
 22,500 9.53 10.11 9.30 0 0 0
19/03/2021
9.53
 24,300 9.30 9.54 9.16 0 0 0
18/03/2021
9.30
 26,400 9.35 9.54 9.30 0 0 0
17/03/2021
9.35
 14,400 9.54 9.54 9.29 0 0 0
16/03/2021
9.54
 7,700 10.02 10.02 9.35 0 0 0
15/03/2021
10.02
 5,000 10.16 10.16 10.02 0 0 0
12/03/2021
10.16
 5,500 10.02 10.30 10.11 0 0 0
11/03/2021
10.02
 100 10.50 10.50 10.02 0 0 0
10/03/2021
10.50
 2,600 10.45 11.07 10.50 0 0 0
09/03/2021
10.45
 4,600 10.45 10.45 10.45 0 0 0
08/03/2021
10.45
 34,600 9.78 10.45 9.78 0 0 0
05/03/2021
9.78
 6,000 9.17 9.78 9.64 0 0 0
04/03/2021
9.17
 600 9.16 9.17 9.17 0 0 0
03/03/2021
9.16
 2,000 9.54 10.02 9.09 0 0 0
02/03/2021
9.54
 6,700 9.08 9.68 9.26 0 0 0
01/03/2021
9.08
 9,500 9.54 9.54 9.07 0 0 0
26/02/2021
9.54
 9,500 9.09 9.59 8.59 0 0 0
25/02/2021
9.09
 15,300 8.50 9.09 8.59 0 0 0
24/02/2021
8.50
 3,100 8.97 9.59 8.50 0 0 0
23/02/2021
8.97
 34,800 8.49 9.08 8.49 0 0 0
22/02/2021
8.49
 3,900 7.94 8.49 8.40 0 0 0
19/02/2021
7.94
 100 8.47 8.47 7.94 0 0 0
18/02/2021
8.47
 6,400 7.92 8.47 8.40 0 0 0
17/02/2021
7.92
 0 7.92 7.92 7.92 0 0 0
09/02/2021
7.92
 0 7.92 7.92 7.92 0 0 0
08/02/2021
7.92
 2,000 7.92 7.92 7.92 0 0 0
05/02/2021
7.92
 0 7.92 7.92 7.92 0 0 0
04/02/2021
7.92
 0 7.92 7.92 7.92 0 0 0
03/02/2021
7.92
 4,100 8.30 8.30 7.92 0 0 0
02/02/2021
8.30
 1,300 7.85 8.30 8.30 0 0 0
01/02/2021
7.85
 800 8.43 9.02 7.85 0 0 0
29/01/2021
8.43
 1,200 7.89 8.43 7.89 0 0 0
28/01/2021
7.89
 20,200 8.47 8.97 7.89 0 0 0
27/01/2021
8.47
 0 8.47 8.47 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |