CTCP Đầu tư và Xây dựng HUD1 (hu1)

6.50
-0.10
(-1.52%)

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
(2024-10-14)
0.15 2.33% 56,400 0 0
5.80
7.09
6.60
2 tháng
(2024-09-16)
0.10 1.54% 76,200 0 0
5.71
7.09
6.60
3 tháng
(2024-08-15)
-0.10 -1.49% 121,700 0 0
5.71
7.09
6.60
6 tháng
(2024-05-17)
0.97 17.24% 205,300 0 0
5.45
7.09
6.60
12 tháng
(2023-11-20)
0.59 9.80% 775,400 -343,799 -2.0
4.98
8.14
6.60
24 tháng
(2022-11-24)
0.02 0.25% 1,081,800 -343,699 -2.0
4.98
10.45
6.60
36 tháng
(2021-11-29)
-6.95 -51.29% 4,916,300 -351,999 4.3
4.98
16.36
6.60
60 tháng
(2019-12-10)
-0.33 -4.81% 8,622,300 -363,299 4.1
4.49
16.36
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2021
8.47
9,900 7.92 8.47 8.47 0 0 0
25/01/2021
7.92
0 7.92 7.92 7.92 0 0 0
22/01/2021
7.92
0 7.92 7.92 7.92 0 0 0
21/01/2021
7.92
100 8.39 8.39 7.92 0 0 0
20/01/2021
8.39
1,300 9.02 9.02 8.39 0 0 0
19/01/2021
9.02
34,400 8.43 9.02 8.49 0 0 0
18/01/2021
8.43
3,100 8.35 8.92 8.43 0 0 0
15/01/2021
8.35
30,900 7.80 8.35 7.82 0 0 0
14/01/2021: Cổ tức tiền mặt tỉ lệ: 6%
14/01/2021
7.80
0 7.80 7.80 7.80 0 0 0
13/01/2021
7.80
1,100 7.80 7.80 7.80 0 0 0
12/01/2021
7.80
2,500 7.80 7.80 7.80 0 0 0
11/01/2021
7.80
2,000 7.80 7.80 7.80 0 0 0
08/01/2021
7.80
2,100 7.80 7.80 7.80 0 0 0
07/01/2021
7.80
3,800 7.80 7.80 7.78 0 0 0
06/01/2021
7.80
100 7.80 7.80 7.80 0 0 0
05/01/2021
7.80
600 7.72 7.80 7.80 0 0 0
04/01/2021
7.72
0 7.72 7.72 7.72 0 0 0
31/12/2020
7.72
160 7.30 7.80 7.72 0 0 0
30/12/2020
7.30
30,550 7.82 8.18 7.30 0 0 0
29/12/2020
7.82
12,340 7.32 7.82 7.20 0 0 0
28/12/2020
7.32
5,110 6.84 7.32 7.20 0 0 0
25/12/2020
6.84
1,000 7.14 7.14 6.84 0 0 0
24/12/2020
7.14
140 7.31 7.31 7.14 0 0 0
23/12/2020
7.31
20,570 7.61 8.13 7.11 0 500 -0.0
22/12/2020
7.61
7,040 7.11 7.61 6.67 0 0 0
21/12/2020
7.11
500 7.38 7.38 7.11 0 0 0
18/12/2020
7.38
10,630 6.92 7.38 7.37 0 0 0
17/12/2020
6.92
0 6.92 6.92 6.92 0 0 0
16/12/2020
6.92
300 6.98 6.98 6.92 0 0 0
15/12/2020
6.98
0 6.98 6.98 6.98 0 0 0
14/12/2020
6.98
4,400 6.52 6.98 6.67 0 0 0
11/12/2020
6.52
250 7.00 7.00 6.52 0 0 0
10/12/2020
7.00
0 7.00 7.00 7.00 0 0 0
09/12/2020
7.00
30 7.11 7.11 7.00 0 0 0
08/12/2020
7.11
0 7.11 7.11 7.11 0 0 0
07/12/2020
7.11
0 7.11 7.11 7.11 0 0 0
04/12/2020
7.11
40,850 6.65 7.11 6.84 0 0 0
03/12/2020
6.65
210 7.15 7.15 6.65 0 0 0
02/12/2020
7.15
0 7.15 7.15 7.15 0 0 0
01/12/2020
7.15
20,020 6.68 7.15 6.23 0 0 0
30/11/2020
6.68
0 6.68 6.68 6.68 0 0 0
27/11/2020
6.68
10 6.68 6.68 6.68 0 0 0
26/11/2020
6.68
0 6.68 6.68 6.68 0 0 0
25/11/2020
6.68
2,140 6.68 7.14 6.68 0 0 0
24/11/2020
6.68
12,880 6.90 7.38 6.68 0 0 0
23/11/2020
6.90
0 6.90 6.90 6.90 0 0 0
20/11/2020
6.90
10 7.41 7.41 6.90 0 0 0
19/11/2020
7.41
0 7.41 7.41 7.41 0 0 0
18/11/2020
7.41
12,200 6.93 7.41 6.45 0 0 0
17/11/2020
6.93
1,150 6.87 6.93 6.93 0 0 0
16/11/2020
6.87
10 7.38 7.38 6.87 0 0 0
13/11/2020
7.38
2,000 6.91 7.38 7.29 0 0 0
12/11/2020
6.91
50,430 6.87 7.35 6.87 0 0 0
11/11/2020
6.87
10 7.38 7.38 6.87 0 0 0
10/11/2020
7.38
180 7.40 7.40 6.89 0 0 0
09/11/2020
7.40
14,000 6.94 7.40 6.84 0 2,000 -0.0
06/11/2020
6.94
5,210 7.04 7.04 6.93 0 0 0
05/11/2020
7.04
29,620 6.59 7.04 6.60 0 0 0
04/11/2020
6.59
39,990 6.93 7.41 6.59 2,000 0 0.0
03/11/2020
6.93
27,660 6.75 7.22 6.93 0 0 0
02/11/2020
6.75
15,040 6.31 6.75 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |