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)
07/07/2021
12.69
 46,300 12.44 12.69 12.28 0 0 0
06/07/2021
12.44
 76,100 12.85 12.93 12.44 0 0 0
05/07/2021
12.85
 41,447 13.10 13.10 12.77 0 0 0
02/07/2021
13.10
 59,200 13.18 13.26 12.93 0 0 0
01/07/2021
13.18
 31,600 13.18 13.34 13.10 0 0 0
30/06/2021
13.18
 31,600 13.10 13.42 12.69 0 0 0
29/06/2021
13.10
 82,400 13.34 13.34 13.02 0 0 0
28/06/2021
13.34
 85,253 13.59 13.67 13.02 0 0 0
25/06/2021
13.59
 81,600 13.67 13.83 13.59 0 0 0
24/06/2021
13.67
 54,700 13.83 14.00 13.51 0 0 0
23/06/2021
13.83
 133,600 13.67 14.08 13.67 0 0 0
22/06/2021
13.67
 111,100 13.18 14.16 13.18 0 0 0
21/06/2021
13.18
 95,400 13.34 13.34 12.93 0 0 0
18/06/2021
13.34
 64,000 13.10 13.34 12.93 0 0 0
17/06/2021
13.10
 59,900 13.18 13.51 12.85 0 0 0
16/06/2021
13.18
 68,936 12.93 13.51 12.69 0 0 0
15/06/2021
12.93
 23,900 13.10 13.10 12.77 0 0 0
14/06/2021
13.10
 35,100 13.02 13.92 12.93 0 0 0
11/06/2021
13.02
 52,000 12.77 13.42 12.77 0 0 0
10/06/2021
12.77
 16,603 12.93 13.10 12.61 0 0 0
09/06/2021
12.93
 44,400 12.69 13.02 12.28 0 0 0
08/06/2021
12.69
 58,400 13.02 13.10 12.61 0 0 0
07/06/2021
13.02
 128,700 13.51 13.51 12.52 0 0 0
04/06/2021
13.51
 60,049 13.83 13.92 13.18 0 0 0
03/06/2021
13.83
 63,600 14.08 15.14 13.83 0 0 0
02/06/2021
14.08
 251,744 12.28 14.08 12.28 0 0 0
01/06/2021
12.28
 89,200 12.28 12.44 12.11 0 0 0
31/05/2021
12.28
 71,900 12.69 12.69 12.28 0 0 0
28/05/2021
12.69
 43,900 12.93 12.93 12.69 0 0 0
27/05/2021
12.93
 44,400 13.18 13.18 12.77 0 0 0
26/05/2021
13.18
 48,200 13.42 13.42 12.93 0 0 0
25/05/2021
13.42
 59,950 13.83 13.83 13.26 0 0 0
24/05/2021
13.83
 75,600 12.93 13.83 12.69 0 0 0
21/05/2021
12.93
 76,971 12.69 13.42 12.20 0 0 0
20/05/2021
12.69
 110,900 13.02 13.02 11.87 0 0 0
19/05/2021
13.02
 27,800 13.10 13.18 12.93 0 0 0
18/05/2021
13.10
 72,100 13.34 13.51 13.10 0 0 0
17/05/2021
13.34
 22,100 13.75 13.75 13.26 0 0 0
14/05/2021
13.75
 70,611 13.92 13.92 13.10 0 0 0
13/05/2021
13.92
 92,141 14.16 14.24 13.83 0 0 0
12/05/2021
14.16
 81,000 13.18 14.16 13.18 0 0 0
11/05/2021
13.18
 91,100 12.93 13.42 12.85 0 0 0
10/05/2021
12.93
 81,500 13.26 13.26 12.69 0 0 0
07/05/2021
13.26
 93,300 14.08 14.08 12.77 0 0 0
06/05/2021
14.08
 58,400 13.92 14.41 13.75 0 0 0
05/05/2021
13.92
 69,400 14.33 14.33 13.83 0 0 0
04/05/2021
14.33
 52,700 14.57 14.73 13.75 0 0 0
29/04/2021
14.57
 74,655 13.75 15.06 13.67 0 0 0
28/04/2021
13.75
 78,122 13.18 13.75 12.44 0 0 0
27/04/2021
13.18
 37,000 14.08 14.08 13.10 0 0 0
26/04/2021
14.08
 58,589 14.73 14.73 13.51 0 0 0
23/04/2021
14.73
 71,910 14.16 14.90 13.10 0 0 0
22/04/2021
14.16
 165,200 15.72 15.80 14.16 0 0 0
20/04/2021
15.72
 77,800 16.37 16.70 15.55 0 0 0
19/04/2021
16.37
 114,700 16.62 17.19 15.23 0 0 0
16/04/2021
16.62
 115,234 17.27 17.27 15.72 0 0 0
15/04/2021
17.27
 93,500 17.76 18.34 17.27 0 0 0
14/04/2021
17.76
 108,721 17.60 17.84 16.86 0 0 0
13/04/2021
17.60
 194,579 18.42 18.42 17.60 0 0 0
12/04/2021
18.42
 69,000 18.99 18.99 18.25 0 0 0
09/04/2021
18.99
 66,600 18.83 18.99 18.66 0 0 0
08/04/2021
18.83
 150,200 19.07 19.24 18.83 0 0 0
07/04/2021
19.07
 120,034 18.75 19.15 18.25 0 0 0
06/04/2021
18.75
 139,600 19.15 19.15 18.58 0 0 0
05/04/2021
19.15
 139,090 18.66 19.24 18.83 0 0 0
02/04/2021
18.66
 54,700 18.66 19.24 18.66 0 0 0
01/04/2021
18.66
 90,280 18.42 18.66 18.17 0 0 0
31/03/2021
18.42
 143,600 18.91 19.65 18.42 0 0 0
30/03/2021
18.91
 47,909 19.07 19.15 18.83 0 0 0
29/03/2021
19.07
 71,401 19.15 19.56 18.75 0 0 0
26/03/2021
19.15
 0 19.07 19.15 19.15 0 0 0
25/03/2021
19.07
 113,651 18.91 19.81 18.50 0 0 0
24/03/2021
18.91
 179,739 19.89 19.89 18.83 0 0 0
23/03/2021
19.89
 153,204 20.46 20.46 18.83 100 0 0.0
22/03/2021
20.46
 106,100 20.96 20.96 20.06 100 0 0.0
19/03/2021
20.96
 226,087 20.22 21.28 20.22 100 0 0.0
18/03/2021
20.22
 198,320 19.32 20.46 19.32 100 0 0.0
17/03/2021
19.32
 154,770 18.99 19.65 18.58 100 0 0.0
16/03/2021
18.99
 216,600 19.89 19.89 18.99 0 0 0
15/03/2021
19.89
 207,701 20.06 21.12 19.81 0 0 0
12/03/2021
20.06
 314,100 19.07 20.46 18.83 100 0 0.0
11/03/2021
19.07
 375,997 16.70 19.07 16.54 0 0 0
10/03/2021
16.70
 122,045 16.70 16.78 16.37 0 0 0
09/03/2021
16.70
 231,400 16.37 17.03 16.21 0 0 0
08/03/2021
16.37
 113,200 15.63 16.45 15.63 0 0 0
05/03/2021
15.63
 154,844 15.72 15.72 15.14 0 0 0
04/03/2021
15.72
 117,249 16.21 16.29 15.31 0 0 0
03/03/2021
16.21
 111,250 16.37 16.37 15.88 0 0 0
02/03/2021
16.37
 98,423 16.37 16.54 16.21 0 0 0
01/03/2021
16.37
 139,100 16.13 16.78 15.80 0 0 0
26/02/2021
16.13
 97,730 16.13 16.37 15.72 0 0 0
25/02/2021
16.13
 140,001 16.62 16.78 16.04 0 0 0
24/02/2021
16.62
 156,828 16.70 17.03 16.13 0 0 0
23/02/2021
16.70
 140,535 15.88 16.86 15.96 0 0 0
22/02/2021
15.88
 339,713 14.57 15.96 14.73 0 0 0
19/02/2021
14.57
 136,900 14.73 14.73 14.00 0 0 0
18/02/2021
14.73
 172,928 14.41 15.14 14.24 0 0 0
17/02/2021
14.41
 121,700 14.00 14.57 13.92 0 0 0
09/02/2021
14.00
 102,700 13.83 14.16 13.59 0 0 0
08/02/2021
13.83
 213,800 13.42 14.73 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |