CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

13.60
-0.10
(-0.73%)
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
(2024-10-22) 		-0.10 -0.73% 420,738 0 0
13.40
14
13.60
2 tháng
(2024-09-23) 		-0.40 -2.86% 913,709 0 0
13.40
14.60
13.60
3 tháng
(2024-08-23) 		-1.60 -10.53% 1,386,468 0 0
13.40
15.20
13.60
6 tháng
(2024-05-27) 		-4.20 -23.60% 4,121,363 0 0
13.40
20.40
13.60
12 tháng
(2023-11-27) 		-6 -30.61% 13,669,898 0 0
13.40
22.90
13.60
24 tháng
(2022-12-02) 		-1.16 -7.83% 38,275,209 -700 -0.0
12.09
29.50
13.60
36 tháng
(2021-12-07) 		-14.48 -51.56% 61,230,621 0 0.5
10.66
41.74
13.60
60 tháng
(2020-11-24) 		0.28 2.11% 69,027,373 0 0.5
5.59
41.74
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
13.60
 25,800 13.50 13.70 13.40 0 0 0
20/11/2024
13.70
 10,600 13.70 14.40 13.40 0 0 0
19/11/2024
13.50
 20,000 13.90 14 13.50 0 0 0
18/11/2024
13.60
 30,400 13.70 14.60 13.20 0 0 0
15/11/2024
13.40
 42,000 13.50 13.70 13.40 0 0 0
14/11/2024
13.60
 51,900 13.60 13.70 13.50 0 0 0
13/11/2024
13.60
 31,320 13.40 13.60 13.40 0 0 0
12/11/2024
13.50
 40,300 13.50 13.60 13.40 0 0 0
11/11/2024
13.40
 7,300 13.50 13.60 13.10 0 0 0
08/11/2024
13.50
 13,300 13.60 13.60 13.40 0 0 0
07/11/2024
13.60
 16,800 13.60 13.60 13.50 0 0 0
06/11/2024
13.50
 21,700 13.50 13.60 13.50 0 0 0
05/11/2024
13.50
 7,701 13.50 13.60 13.50 0 0 0
04/11/2024
13.50
 20,200 13.50 13.60 13.50 0 0 0
01/11/2024
13.60
 2,900 13.50 13.60 13.50 0 0 0
31/10/2024
13.60
 18,000 13.80 13.80 13.50 0 0 0
30/10/2024
13.90
 3,616 13.90 13.90 13.70 0 0 0
29/10/2024
14
 4,400 14 14.10 13.90 0 0 0
28/10/2024
13.80
 10,401 14 14.20 13.80 0 0 0
25/10/2024
14
 18,900 13.60 14.30 13.60 0 0 0
24/10/2024
13.60
 7,200 13.70 13.70 13.50 0 0 0
23/10/2024
13.70
 10,200 13.70 13.70 13.60 0 0 0
22/10/2024
13.70
 5,800 13.70 13.70 13.60 0 0 0
21/10/2024
13.60
 3,701 13.80 13.80 13.60 0 0 0
18/10/2024
13.80
 10,000 13.80 13.80 13.80 0 0 0
17/10/2024
13.80
 19,100 13.80 14.20 13.70 0 0 0
16/10/2024
13.80
 400 13.90 13.90 13.80 0 0 0
15/10/2024
13.70
 13,247 14 14 13.60 0 0 0
14/10/2024
13.90
 18,300 13.90 14 13.90 0 0 0
11/10/2024
14
 28,300 14 14 13.80 0 0 0
10/10/2024
13.90
 15,600 14.30 14.30 13.80 0 0 0
09/10/2024
14
 2,300 14 14.20 14 0 0 0
08/10/2024
14
 50,500 14.10 14.10 13.80 0 0 0
07/10/2024
14.10
 5,300 14.30 14.50 14 0 0 0
04/10/2024
14.20
 1,700 14.30 14.50 14.20 0 0 0
03/10/2024
14.20
 17,200 14.70 14.70 14.10 0 0 0
02/10/2024
14.60
 41,825 14.50 14.80 14.50 0 0 0
01/10/2024
14.60
 121,625 13.90 14.60 13.80 0 0 0
30/09/2024
13.90
 9,900 13.90 13.90 13.80 0 0 0
27/09/2024
14
 32,700 13.90 14 13.80 0 0 0
26/09/2024
13.90
 16,300 13.90 14 13.60 0 0 0
25/09/2024
13.90
 11,420 13.80 14 13.70 0 0 0
24/09/2024
14
 62,052 14 14 13.60 0 0 0
23/09/2024
14
 11,501 14.10 14.10 13.90 0 0 0
20/09/2024
14.10
 14,806 14.20 14.20 14 0 0 0
19/09/2024
14.10
 8,600 14.30 14.30 14 0 0 0
18/09/2024
14.20
 31,900 14.20 14.20 14 0 0 0
17/09/2024
13.70
 13,400 14.10 14.10 13.50 0 0 0
16/09/2024
14
 7,300 14.10 14.20 14 0 0 0
13/09/2024
14.10
 1,900 14.20 14.20 14.10 0 0 0
12/09/2024
14.10
 16,700 14.10 14.40 14.10 0 0 0
11/09/2024
14.20
 5,400 14.10 14.20 14 0 0 0
10/09/2024
14.10
 5,300 14 14.50 14 0 0 0
09/09/2024
14.20
 15,000 14 14.30 13.90 0 0 0
06/09/2024
13.90
 16,110 14.10 14.20 13.90 0 0 0
05/09/2024
14.20
 7,400 14.20 14.30 14.10 0 0 0
04/09/2024
14.20
 6,200 14 14.30 14 0 0 0
30/08/2024
14.20
 70,466 14.30 14.50 13.80 0 0 0
29/08/2024
14.40
 31,321 14.60 14.60 14.40 0 0 0
28/08/2024
14.80
 33,920 14.80 14.80 14.50 0 0 0
27/08/2024
14.60
 68,400 15 15.10 14.60 0 0 0
26/08/2024
15.20
 83,656 15.20 15.60 15 0 0 0
23/08/2024
15.20
 34,980 15.50 15.50 15 0 0 0
22/08/2024
15.80
 32,342 15.60 15.90 15.40 0 0 0
21/08/2024
15.90
 27,302 16 16 15.80 0 0 0
20/08/2024
16.20
 46,764 15.90 16.20 15.60 0 0 0
19/08/2024
15.70
 18,400 16.90 16.90 15.50 0 0 0
16/08/2024
15.60
 42,400 15.40 15.90 15.30 0 0 0
15/08/2024
15.40
 12,510 15.20 15.50 15.10 0 0 0
14/08/2024
15.30
 5,701 15.60 15.60 15.20 0 0 0
13/08/2024
15.50
 910 15.50 15.60 15.50 0 0 0
12/08/2024
15.60
 3,700 15.20 15.60 15 0 0 0
09/08/2024
15.40
 3,400 15.50 15.50 15 0 0 0
08/08/2024
15.50
 11,800 15.10 15.50 15 0 0 0
07/08/2024
15.40
 9,301 15.50 15.50 14.80 0 0 0
06/08/2024
15.50
 12,310 15.20 16 15.20 0 0 0
05/08/2024
15.30
 36,600 16.50 16.50 15 0 0 0
02/08/2024
16.50
 4,601 14.60 16.80 14.60 0 0 0
01/08/2024
15.80
 72,000 16.20 16.40 15.70 0 0 0
31/07/2024
16.50
 63,401 16.80 16.80 16 0 0 0
30/07/2024
16.80
 212,400 17.80 17.80 16.50 0 0 0
29/07/2024
18
 19,000 18.20 18.20 17.80 0 0 0
26/07/2024
18
 5,200 18 18 17.60 0 0 0
25/07/2024
17.80
 10,800 17.90 17.90 17.50 0 0 0
24/07/2024
17.90
 22,300 17.80 17.90 17.50 0 0 0
23/07/2024
17.70
 24,201 17.80 17.90 17.70 0 0 0
22/07/2024
17.90
 7,700 18 18 17.90 0 0 0
19/07/2024
17.90
 14,100 17.90 18.10 17.70 0 0 0
18/07/2024
17.90
 14,400 17.50 17.90 17.50 0 0 0
17/07/2024
17.80
 34,500 18 18 17.60 0 0 0
16/07/2024
18.10
 25,580 18.40 18.40 17.90 0 0 0
15/07/2024
18.20
 16,300 18.40 18.40 17.80 0 0 0
12/07/2024
18
 6,800 18 18.20 17.80 0 0 0
11/07/2024
18.20
 24,800 18.50 18.60 17.60 0 0 0
10/07/2024
18
 30,200 18 18 17.80 0 0 0
09/07/2024
18
 7,400 17.70 18.50 17 0 0 0
08/07/2024
17.70
 14,920 18 18.10 17.70 0 0 0
05/07/2024
17.90
 18,800 18 18.30 17.90 0 0 0
04/07/2024
18.10
 25,100 18.30 18.30 18 0 0 0
03/07/2024
18.20
 26,900 18 18.20 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |