CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.60
-0.10
(-0.85%)
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
(2024-08-19) 		-2.40 -17.14% 273,500 0 0
11.60
14
11.60
2 tháng
(2024-07-18) 		-1.90 -14.07% 453,600 1,000 0.0
11.60
14
11.60
3 tháng
(2024-06-18) 		-2.30 -16.55% 1,255,600 2,600 0.0
11.60
14.70
11.60
6 tháng
(2024-03-20) 		-0.80 -6.45% 3,899,600 2,800 0.0
11
15
11.60
12 tháng
(2023-09-22) 		-4.41 -27.52% 11,420,900 18,000 0.3
9.49
16.01
11.60
24 tháng
(2022-09-27) 		1.59 15.90% 21,881,099 21,400 0.3
6.98
18.15
11.60
36 tháng
(2021-10-04) 		-4.61 -28.43% 49,068,101 21,000 0.1
6.62
30.45
11.60
60 tháng
(2019-10-14) 		8.16 236.95% 69,916,889 21,600 0.1
3.29
30.45
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.60
 300 12 12.50 11.60 0 0 0
13/09/2024
12
 50,200 12.70 12.70 11.60 0 0 0
12/09/2024
12.50
 100 12.50 12.50 12.50 0 0 0
11/09/2024
11.70
 31,900 12.80 12.80 11.60 0 0 0
10/09/2024
12.80
 66,500 12.80 12.80 12 0 0 0
09/09/2024
12.80
 2,000 12.80 12.80 12.60 0 0 0
06/09/2024
12.80
 24,800 13.30 13.30 12.20 0 0 0
05/09/2024
12.70
 4,900 13 13.30 12.50 0 0 0
04/09/2024
12.50
 4,400 12.30 12.90 12.30 0 0 0
30/08/2024
12.50
 5,300 12.50 12.50 12.50 0 0 0
29/08/2024
12.40
 11,600 13.60 13.60 12.40 0 0 0
28/08/2024
12.60
 10,000 12.60 12.60 12.60 0 0 0
27/08/2024
13
 0 13 13 13 0 0 0
26/08/2024
12.80
 2,900 12.50 13.30 12.50 0 0 0
23/08/2024
12.70
 2,900 12.70 12.70 12.50 0 0 0
22/08/2024
12.90
 24,500 13.50 13.50 12.60 0 0 0
21/08/2024
12.80
 20,700 13.40 13.40 12.80 0 0 0
20/08/2024
12.90
 10,200 13 13.50 12.80 0 0 0
19/08/2024
14
 300 13.20 14 13.20 0 0 0
16/08/2024
12.90
 23,100 13 13 12.80 0 0 0
15/08/2024
12.90
 100 12.90 12.90 12.90 0 0 0
14/08/2024
12.80
 200 12 12.80 12 0 0 0
13/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
12/08/2024
12.80
 6,100 12.30 12.80 12 0 0 0
09/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
08/08/2024
12.80
 1,300 12 12.80 12 0 0 0
07/08/2024
12.90
 1,000 12.60 12.90 12.60 0 0 0
06/08/2024
12.90
 8,000 12.50 12.90 12.40 0 0 0
05/08/2024
12.50
 13,000 12.90 13 12.50 0 0 0
02/08/2024
13
 700 13 13 13 0 0 0
01/08/2024
13
 3,500 13.40 13.40 13 0 0 0
31/07/2024
13
 5,400 13.70 13.70 13 0 0 0
30/07/2024
13.30
 400 13.70 13.70 13.30 0 0 0
29/07/2024
13.90
 1,000 13.90 13.90 13.90 0 0 0
26/07/2024
13.40
 8,900 13.20 13.40 13.10 0 0 0
25/07/2024
12.90
 8,600 12.90 13.30 12.90 0 0 0
24/07/2024
13.10
 2,800 13 13.20 13 1,000 0 0.0
23/07/2024
13.10
 7,100 13.30 13.30 13.10 0 0 0
22/07/2024
13
 28,800 13.30 13.50 12.60 0 0 0
19/07/2024
13
 10,900 13.80 13.80 13 0 0 0
18/07/2024
13.50
 49,000 15.40 15.40 13 0 0 0
17/07/2024
13
 71,300 13.70 13.70 13 0 0 0
16/07/2024
13.90
 8,200 13.80 14.20 13.80 0 0 0
15/07/2024
14
 9,500 14.30 14.30 13.80 0 0 0
12/07/2024
14.10
 9,000 14 14.40 14 0 0 0
11/07/2024
13.90
 7,900 15.50 15.50 13.70 0 0 0
10/07/2024
13.80
 1,900 13.90 13.90 13.80 0 0 0
09/07/2024
14
 8,500 14.20 14.20 13.70 0 0 0
08/07/2024
14
 16,400 13.90 14.20 13.90 0 0 0
05/07/2024
14
 13,400 14.20 14.20 13.80 0 0 0
04/07/2024
14
 13,600 14 14.20 13.80 0 0 0
03/07/2024
13.90
 10,500 13.60 14 13.60 0 0 0
02/07/2024
13.80
 18,100 14 14 13.80 0 0 0
01/07/2024
14
 8,700 13.70 14.10 13.60 0 0 0
28/06/2024
14
 27,900 14.40 14.40 14 0 0 0
27/06/2024
14.10
 10,800 14.50 14.50 14 0 0 0
26/06/2024
14.20
 27,400 14.30 14.50 13.90 0 0 0
25/06/2024
14.40
 12,000 14.60 14.60 13.90 0 0 0
24/06/2024
14.40
 271,600 15.50 15.50 14 0 0 0
21/06/2024
14.70
 78,300 14.50 15.20 14.50 0 0 0
20/06/2024
14.60
 35,300 15.50 15.50 14 0 0 0
19/06/2024
14.50
 90,900 13.90 14.50 13.90 0 0 0
18/06/2024
13.90
 50,800 12.20 14.50 12.20 1,600 0 0.0
17/06/2024
13.90
 36,400 14.30 14.30 13.90 0 0 0
14/06/2024
14.20
 142,000 14.60 14.80 14 0 0 0
13/06/2024
14.80
 73,600 15 15.10 14.50 0 0 0
12/06/2024
15
 193,000 14.30 15 14.20 0 2,000 -0.0
11/06/2024
14.20
 66,100 14.50 14.60 13.80 0 0 0
10/06/2024
14.20
 189,300 13.20 14.60 13.10 0 0 0
07/06/2024
12.90
 23,800 13.10 13.20 12.60 0 0 0
06/06/2024
13
 83,900 12.80 13.20 12.60 0 0 0
05/06/2024
13.10
 27,700 13.50 13.50 12.90 0 0 0
04/06/2024
13
 23,300 13.40 13.40 12.90 0 0 0
03/06/2024
13
 59,100 13 13.70 13 0 0 0
31/05/2024
13
 44,200 13.80 13.80 12.80 0 0 0
30/05/2024
12.90
 55,200 13.20 13.40 12.60 800 0 0.0
29/05/2024
13.60
 161,500 13.90 14.10 13 0 0 0
28/05/2024
13.90
 149,700 13.50 14.40 13.10 0 0 0
27/05/2024
12.80
 236,400 11.40 12.80 11.40 0 0 0
24/05/2024
11.10
 18,000 11.50 11.50 11.10 0 0 0
23/05/2024
11.40
 14,600 11.20 11.40 11.10 0 0 0
22/05/2024
11.40
 9,200 11.50 11.50 11.40 0 0 0
21/05/2024
11.40
 27,400 11.60 11.60 11.10 0 0 0
20/05/2024
11.50
 11,100 12.30 12.30 11.40 0 0 0
17/05/2024
11.60
 13,600 12.20 12.20 11.50 0 0 0
16/05/2024
12
 137,700 11 12.60 11 0 0 0
15/05/2024
11
 23,400 11.10 11.20 10.80 0 0 0
14/05/2024
11.20
 2,800 11.10 11.40 11.10 0 0 0
13/05/2024
11.20
 17,300 11.30 11.80 10.90 0 0 0
10/05/2024
11.30
 20,500 11.20 11.30 11 0 0 0
09/05/2024
11.40
 6,600 11.50 11.50 11.40 0 0 0
08/05/2024
11.40
 3,900 11.40 11.40 11.40 0 0 0
07/05/2024
11.60
 6,100 11.50 11.60 11.20 0 0 0
06/05/2024
11.70
 8,700 11.40 11.80 11.30 0 0 0
03/05/2024
11.50
 4,200 11.70 11.70 11.30 0 0 0
02/05/2024
11.20
 27,200 11.90 11.90 11.20 0 0 0
26/04/2024
11.50
 7,900 11.80 11.80 11.30 0 0 0
25/04/2024
11.70
 200 11.90 11.90 11.70 0 0 0
24/04/2024
11.50
 8,000 11.90 11.90 11.20 0 0 0
23/04/2024
11.50
 4,200 12 12 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |