CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.50
-0.10
(-0.86%)
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
(2024-04-22) 		-0.40 -3.33% 326,400 0 0
11
12
11.60
2 tháng
(2024-03-21) 		-1.30 -10.08% 965,700 1,400 0.0
11
12.90
11.60
3 tháng
(2024-02-20) 		-0.10 -0.85% 1,980,600 1,400 0.0
11
12.90
11.60
6 tháng
(2023-11-22) 		-2.73 -19.05% 4,465,300 8,300 0.1
11
14.33
11.60
12 tháng
(2023-05-26) 		3.69 46.66% 16,093,634 -293,900 -2.5
7.91
18.15
11.60
24 tháng
(2022-05-31) 		-0.11 -0.90% 22,989,484 18,400 0.0
6.62
18.15
11.60
36 tháng
(2021-06-07) 		-1.42 -10.87% 53,771,507 19,600 0.1
6.62
30.45
11.60
60 tháng
(2019-06-17) 		8.30 251.28% 67,069,789 20,200 0.1
2.95
30.45
11.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.60
-0.40
 13,600 12.20 12.20 11.50 0 0 0
#2 16/05/2024
12
1
 137,700 11 12.60 11 0 0 0
#3 15/05/2024
11
-0.20
 23,400 11.10 11.20 10.80 0 0 0
#4 14/05/2024
11.20
0
 2,800 11.10 11.40 11.10 0 0 0
#5 13/05/2024
11.20
-0.10
 17,300 11.30 11.80 10.90 0 0 0
#6 10/05/2024
11.30
-0.10
 20,500 11.20 11.30 11 0 0 0
#7 09/05/2024
11.40
0
 6,600 11.50 11.50 11.40 0 0 0
#8 08/05/2024
11.40
-0.20
 3,900 11.40 11.40 11.40 0 0 0
#9 07/05/2024
11.60
-0.10
 6,100 11.50 11.60 11.20 0 0 0
#10 06/05/2024
11.70
0.20
 8,700 11.40 11.80 11.30 0 0 0
#11 03/05/2024
11.50
0.30
 4,200 11.70 11.70 11.30 0 0 0
#12 02/05/2024
11.20
-0.30
 27,200 11.90 11.90 11.20 0 0 0
#13 26/04/2024
11.50
-0.20
 7,900 11.80 11.80 11.30 0 0 0
#14 25/04/2024
11.70
0.20
 200 11.90 11.90 11.70 0 0 0
#15 24/04/2024
11.50
0
 8,000 11.90 11.90 11.20 0 0 0
#16 23/04/2024
11.50
-0.50
 4,200 12 12 11.10 0 0 0
#17 22/04/2024
12
1
 34,100 13.10 13.10 10.90 0 0 0
#18 19/04/2024
11
0
 15,100 10.80 11.80 10.80 0 0 0
#19 17/04/2024
11
-0.10
 23,800 11 11.10 10.90 0 0 0
#20 16/04/2024
11.10
-0.30
 81,800 11.50 11.50 10.80 0 0 0
#21 15/04/2024
11.40
-0.20
 6,800 11.60 11.60 11.40 0 0 0
#22 12/04/2024
11.60
0
 15,200 11.90 11.90 11.50 0 0 0
#23 11/04/2024
11.60
-0.20
 57,200 12.10 12.10 11.40 0 0 0
#24 10/04/2024
11.80
-0.20
 13,700 12.20 12.20 11.70 0 0 0
#25 09/04/2024
12
0.20
 13,100 12.70 12.70 11.80 0 0 0
#26 08/04/2024
11.80
-0.20
 15,500 12.10 12.10 11.80 0 0 0
#27 05/04/2024
12
-0.20
 21,900 12 12.40 11.90 0 0 0
#28 04/04/2024
12.20
0
 21,600 12.10 12.40 11.90 0 0 0
#29 03/04/2024
12.20
-0.20
 17,700 12.40 12.40 12.20 0 0 0
#30 02/04/2024
12.40
0
 25,800 12.30 12.40 12.20 1,400 0 0.0
#31 01/04/2024
12.40
-0.10
 19,400 12.40 12.40 12.10 0 0 0
#32 29/03/2024
12.50
0
 59,000 12.50 12.50 12.40 0 0 0
#33 28/03/2024
12.50
-0.10
 17,500 12.50 12.50 12.40 0 0 0
#34 27/03/2024
12.60
0
 12,700 12.60 12.60 12.50 0 0 0
#35 26/03/2024
12.60
0.10
 22,100 12.60 12.60 12.40 0 0 0
#36 25/03/2024
12.50
-0.30
 27,900 12.80 12.90 12.50 0 0 0
#37 22/03/2024
12.80
-0.10
 88,600 12.90 13 12.50 0 0 0
#38 21/03/2024
12.90
0.50
 62,900 12.40 13.10 12.50 0 0 0
#39 20/03/2024
12.40
-0.10
 32,800 12.50 12.60 12.40 0 0 0
#40 19/03/2024
12.50
0.10
 83,600 12.40 13.40 12.30 0 0 0
#41 18/03/2024
12.40
-0.10
 25,300 12.50 12.70 12.20 0 0 0
#42 15/03/2024
12.50
0
 89,200 12.50 12.70 12.30 0 0 0
#43 14/03/2024
12.50
0
 16,300 12.50 12.50 12.30 0 0 0
#44 13/03/2024
12.50
0.20
 45,500 12.30 12.50 12.20 0 0 0
#45 12/03/2024
12.30
-0.40
 44,100 12.70 12.70 12.30 0 0 0
#46 11/03/2024
12.70
0
 30,600 12.70 12.70 12.50 0 0 0
#47 08/03/2024
12.70
-0.20
 84,900 12.90 12.90 12.50 0 0 0
#48 07/03/2024
12.90
0.10
 97,500 12.80 13.40 12.70 0 0 0
#49 06/03/2024
12.80
0.30
 115,100 12.50 13.10 12.40 0 0 0
#50 05/03/2024
12.50
0.70
 113,400 11.80 12.60 11.50 0 0 0
#51 04/03/2024
11.80
0
 30,300 11.80 11.80 11.70 0 0 0
#52 01/03/2024
11.80
0.30
 24,200 11.50 11.80 11.70 0 0 0
#53 29/02/2024
11.50
-0.20
 41,500 11.70 11.70 11.50 0 0 0
#54 28/02/2024
11.70
0.10
 5,900 11.60 12.70 11.70 0 0 0
#55 27/02/2024
11.60
0.30
 12,000 11.30 11.80 11.40 0 0 0
#56 26/02/2024
11.30
-0.20
 3,300 11.50 11.50 11.20 0 0 0
#57 23/02/2024
11.50
-0.30
 51,500 11.80 11.80 11.10 0 0 0
#58 22/02/2024
11.80
0
 27,900 11.80 11.80 11.60 0 0 0
#59 21/02/2024
11.80
0.10
 14,400 11.70 11.80 11.60 0 0 0
#60 20/02/2024
11.70
-0.10
 25,600 11.80 11.90 11.70 0 0 0
#61 19/02/2024
11.80
-0.20
 33,600 12 12.10 11.80 0 0 0
#62 16/02/2024
12
0.10
 13,600 11.90 12.20 12 0 0 0
#63 15/02/2024
11.90
-0.20
 10,900 12.10 12.10 11.90 0 0 0
#64 07/02/2024
12.10
0.20
 5,500 11.90 12.10 11.90 0 0 0
#65 06/02/2024
11.90
0
 31,400 11.90 12.60 11.80 0 0 0
#66 05/02/2024
11.90
0
 25,000 11.90 13.50 11.80 0 0 0
#67 02/02/2024
11.90
0.20
 56,700 11.70 12.10 11.10 0 0 0
#68 01/02/2024
11.70
0.10
 11,800 11.60 11.70 11.60 0 0 0
#69 31/01/2024
11.60
-0.10
 14,500 11.70 11.70 11.60 0 0 0
#70 30/01/2024
11.70
0.10
 22,200 11.60 11.70 11.60 0 0 0
#71 29/01/2024
11.60
0
 10,400 11.60 11.70 11.60 0 0 0
#72 26/01/2024
11.60
0.10
 13,600 11.50 11.70 11.50 0 0 0
#73 25/01/2024
11.50
-0.30
 20,700 11.80 11.80 11.50 0 0 0
#74 24/01/2024
11.80
0.30
 7,500 11.50 11.80 11.30 0 0 0
#75 23/01/2024
11.50
0
 16,300 11.50 11.60 11.50 0 0 0
#76 22/01/2024
11.50
-0.20
 4,800 11.70 11.70 11.40 0 0 0
#77 19/01/2024
11.70
0.20
 9,400 11.50 11.80 11.60 0 0 0
#78 18/01/2024
11.50
0
 3,100 11.50 11.50 11.40 0 0 0
#79 17/01/2024
11.50
0.30
 14,300 11.20 12.10 11.10 0 0 0
#80 16/01/2024
11.20
0
 16,700 11.20 11.40 10.80 0 0 0
#81 15/01/2024
11.20
-0.40
 45,400 11.60 11.60 11.20 0 0 0
#82 12/01/2024
11.60
-0.20
 16,100 11.80 11.80 11.50 0 0 0
#83 11/01/2024
11.80
-0.30
 81,900 12.10 12.10 11.70 2,000 0 0.0
#84 10/01/2024
12.10
-0.30
 8,400 12.40 12.40 12 0 0 0
#85 09/01/2024
12.40
0.50
 72,400 11.90 12.90 12.10 0 1,300 -0.0
#86 08/01/2024
11.90
-0.20
 16,600 12.10 12.10 11.90 0 0 0
#87 05/01/2024
12.10
0.10
 14,400 12 12.10 11.90 0 0 0
#88 04/01/2024
12
-0.20
 50,700 12.20 12.20 11.80 0 0 0
#89 03/01/2024
12.20
0.20
 31,500 12 12.20 12 1,200 0 0.0
#90 02/01/2024
12
-0.20
 32,000 12.20 12.50 12 0 0 0
#91 29/12/2023
12.20
0
 17,700 12.20 12.30 12.10 0 0 0
#92 28/12/2023
12.20
-0.10
 29,800 12.30 12.50 12.10 0 0 0
#93 27/12/2023
12.30
-0.10
 24,400 12.40 12.50 12.30 0 0 0
#94 26/12/2023
12.40
0.10
 10,100 12.30 12.80 12.10 0 0 0
#95 25/12/2023
12.30
0.10
 20,500 12.20 13.30 12.10 0 0 0
#96 22/12/2023
12.20
0
 5,400 12.20 12.50 12.10 0 0 0
#97 21/12/2023
12.20
0
 6,600 12.20 12.30 12 0 0 0
#98 20/12/2023
12.20
-0.30
 13,600 12.50 12.50 12 0 0 0
#99 19/12/2023
12.50
0.50
 49,500 12 12.60 11.90 0 0 0
#100 18/12/2023
12
-0.50
 29,700 12.50 12.50 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |