CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
0
(0%)
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
(2026-09-08) 		-0.80 -9.09% 40,800 0 0
8
8.90
8.20
2 tháng
(2026-08-10) 		-0.48 -5.69% 104,800 0 0
8
9
8.20
3 tháng
(2026-07-10) 		-0.48 -5.69% 194,800 0 0
7.94
9.03
8.20
6 tháng
(2026-04-13) 		-0.94 -10.50% 484,300 -2,600 0.0
7.94
10.03
8.20
12 tháng
(2025-10-13) 		-4.93 -38.11% 3,760,400 -2,600 0.0
7.94
13.71
8.20
24 tháng
(2024-10-18) 		-2.04 -20.35% 14,615,180 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-24) 		-0.37 -4.44% 23,646,623 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-11-03) 		-11.71 -59.40% 57,315,914 4,000 -0.1
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
6.50
 2,700 6.50 6.50 6.50 0 0 0
22/03/2023
6.50
 101 6.50 6.50 6.50 0 0 0
21/03/2023
6.42
 2,200 6.42 6.42 6.42 0 0 0
20/03/2023
6.42
 3,800 6.50 6.50 6.34 0 0 0
17/03/2023
6.50
 1,000 6.58 6.58 6.50 0 0 0
16/03/2023
6.50
 3,100 6.66 6.75 6.50 0 0 0
15/03/2023
6.50
 600 6.75 6.75 6.50 0 0 0
14/03/2023
6.58
 5,200 6.58 6.58 6.50 0 0 0
13/03/2023
6.50
 17,100 6.58 6.58 6.50 0 0 0
10/03/2023
6.58
 13,000 6.42 6.66 6.42 0 0 0
09/03/2023
6.66
 23,700 6.50 6.66 6.34 0 0 0
08/03/2023
6.50
 400 6.50 6.50 6.50 0 0 0
07/03/2023
6.50
 7,300 6.58 6.58 6.50 0 0 0
06/03/2023
6.50
 14,500 6.50 6.50 6.42 0 0 0
03/03/2023
6.50
 0 6.50 6.50 6.50 0 0 0
02/03/2023
6.42
 7,700 6.50 6.50 6.42 0 0 0
01/03/2023
6.50
 10,100 6.50 6.50 6.50 0 0 0
28/02/2023
6.50
 13,400 6.50 6.50 6.50 0 0 0
27/02/2023
6.58
 6,100 6.50 6.58 6.42 0 0 0
24/02/2023
6.42
 8,600 6.50 6.58 6.42 0 0 0
23/02/2023
6.50
 13,800 6.42 6.50 6.42 0 0 0
22/02/2023
6.50
 15,300 6.50 6.50 6.42 0 0 0
21/02/2023
6.50
 22,100 6.50 6.58 6.34 0 0 0
20/02/2023
6.50
 8,600 6.58 6.58 6.34 0 0 0
17/02/2023
6.18
 24,109 6.34 6.58 6.26 0 0 0
16/02/2023
6.26
 2,400 6.18 6.26 6.18 0 0 0
15/02/2023
6.42
 2,400 6.42 6.42 6.26 0 0 0
14/02/2023
6.42
 1,300 6.34 6.42 6.34 0 0 0
13/02/2023
6.10
 3,900 6.18 6.18 6.10 0 0 0
10/02/2023
6.34
 2,000 6.26 6.34 6.18 0 0 0
09/02/2023
6.34
 3,600 6.50 6.50 6.34 0 0 0
08/02/2023
6.34
 24,100 6.34 6.34 6.26 0 0 0
07/02/2023
6.26
 7,100 6.34 6.42 6.26 0 0 0
06/02/2023
6.26
 18,000 6.42 6.58 6.26 0 8,100 -0.1
03/02/2023
6.50
 10,700 6.42 6.50 6.34 0 6,000 0.0
02/02/2023
6.58
 30,500 6.75 6.75 6.50 0 9,500 -0.1
01/02/2023
6.58
 53,410 6.83 6.83 6.50 0 26,100 -0.2
31/01/2023
6.66
 24,612 6.50 6.66 6.50 0 14,400 -0.1
30/01/2023
6.58
 28,300 6.66 6.66 6.42 0 12,300 -0.1
27/01/2023
6.50
 11,200 7.48 7.48 6.50 100 4,200 0.0
19/01/2023
6.50
 4,000 6.50 6.66 6.42 0 2,000 0.0
18/01/2023
6.83
 34,600 6.26 6.83 6.26 0 13,400 -0.1
17/01/2023
6.34
 74,300 6.26 6.50 6.10 0 42,100 -0.3
16/01/2023
6.58
 10,901 6.58 6.75 6.50 0 6,000 0.0
13/01/2023
6.58
 8,200 7.15 7.15 6.50 0 0 0
12/01/2023
6.42
 200 7.15 7.15 6.42 0 0 0
11/01/2023
6.50
 8,300 6.50 6.50 6.42 0 0 0
10/01/2023
6.50
 400 6.50 6.50 6.50 0 0 0
09/01/2023
6.83
 1,502 6.83 6.83 6.83 0 0 0
06/01/2023
6.50
 7,700 6.91 6.91 6.42 0 0 0
05/01/2023
6.91
 500 6.91 6.91 6.91 0 0 0
04/01/2023
6.91
 1,412 6.91 6.99 6.91 0 0 0
03/01/2023
6.91
 12,600 6.58 6.91 6.50 0 0 0
30/12/2022
6.83
 2,100 6.91 6.91 6.83 0 0 0
29/12/2022
6.91
 400 6.75 6.91 6.75 0 0 0
28/12/2022
6.66
 10,600 7.48 7.48 6.66 0 0 0
27/12/2022
6.50
 13,300 6.50 7.15 6.42 0 0 0
26/12/2022
6.42
 3,300 6.66 6.66 6.42 0 0 0
23/12/2022
6.75
 700 6.66 6.75 6.66 0 0 0
22/12/2022
6.66
 22,700 6.66 6.99 6.58 12,300 0 0.1
21/12/2022
6.50
 31,000 6.83 6.91 6.50 12,300 0 0.1
20/12/2022
6.91
 3,400 6.83 6.91 6.66 1,000 0 0.0
19/12/2022
7.07
 5,100 7.15 7.15 7.07 0 0 0
16/12/2022
7.23
 24,600 7.15 7.23 6.75 0 0 0
15/12/2022
6.99
 3,200 7.23 7.23 6.66 0 0 0
14/12/2022
7.15
 6,600 7.32 7.32 6.99 0 0 0
13/12/2022
7.23
 3,300 7.32 7.32 6.83 0 0 0
12/12/2022
6.99
 2,500 7.15 7.15 6.99 0 0 0
09/12/2022
7.07
 26,400 6.83 7.15 6.83 11,000 100 0.1
08/12/2022
7.23
 3,800 7.32 7.32 6.99 2,700 0 0.0
07/12/2022
6.75
 20,300 6.99 7.23 6.75 6,200 0 0.1
06/12/2022
6.99
 36,700 7.32 7.40 6.99 22,000 0 0.2
05/12/2022
7.40
 36,600 7.48 7.48 7.07 12,600 0 0.1
02/12/2022
7.23
 24,700 7.23 7.32 6.66 0 0 0
01/12/2022
7.48
 21,500 7.64 7.72 7.32 0 0 0
30/11/2022
7.40
 54,200 7.32 7.48 7.07 18,100 0 0.2
29/11/2022
7.23
 48,200 6.66 7.64 6.66 20,600 0 0.2
28/11/2022
7.07
 7,800 6.91 7.23 6.91 1,800 0 0.0
25/11/2022
6.91
 12,200 6.66 6.91 6.66 4,500 100 0.0
24/11/2022
6.91
 800 6.10 7.72 6.10 0 100 0.0
23/11/2022
6.50
 9,900 6.91 6.91 6.50 7,000 0 0.1
22/11/2022
6.83
 4,100 5.85 6.99 5.85 0 100 0.0
21/11/2022
6.75
 14,921 6.83 6.91 6.50 7,000 0 0.1
18/11/2022
6.75
 24,500 6.50 6.99 6.42 6,000 0 0.0
17/11/2022
6.50
 1,624 6.91 6.91 6.50 0 0 0
16/11/2022
6.50
 10,401 5.85 6.50 5.69 5,000 0 0.0
15/11/2022
6.10
 32,400 6.34 6.34 5.93 12,000 0 0.1
14/11/2022
6.26
 73,000 6.58 6.58 6.10 22,600 0 0.2
11/11/2022
6.58
 32,700 5.69 6.66 5.69 14,400 100 0.1
10/11/2022
6.83
 81,100 7.15 7.15 6.50 37,300 0 0.3
09/11/2022
6.91
 82,430 6.83 7.23 6.83 34,200 0 0.3
08/11/2022
7.07
 23,300 7.07 7.07 6.50 6,000 0 0.1
07/11/2022
6.91
 30,000 6.58 7.32 6.58 12,700 0 0.1
04/11/2022
7.32
 3,700 7.56 7.56 7.23 200 0 0.0
03/11/2022
7.40
 13,700 7.56 7.56 7.23 5,900 0 0.1
02/11/2022
7.32
 17,500 7.88 7.88 7.32 9,000 0 0.1
01/11/2022
7.72
 9,600 7.32 7.72 7.32 5,000 0 0.0
31/10/2022
7.72
 5,400 6.91 8.05 6.91 0 100 0.0
28/10/2022
7.48
 22,000 7.72 8.05 7.48 0 0 0
27/10/2022
7.40
 23,000 7.07 7.40 6.83 6,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc