CTCP Đầu tư và Xây dựng HUD1 (hu1)

5.59
0.34
(6.48%)
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
(2026-08-19) 		0.08 1.55% 8,200 0 0
4.60
6.70
5.59
2 tháng
(2026-07-20) 		-0.42 -7.41% 11,900 0 0
4.60
6.70
5.59
3 tháng
(2026-06-22) 		-0.45 -7.89% 15,100 0 0
4.60
6.70
5.59
6 tháng
(2026-03-23) 		-1.05 -16.67% 27,700 0 0
4.60
6.80
5.59
12 tháng
(2025-09-23) 		-2.55 -32.69% 385,600 0 0
4.60
7.80
5.59
24 tháng
(2024-09-30) 		-1.25 -19.23% 971,100 -200 0.0
4.60
8.19
5.59
36 tháng
(2023-10-04) 		-2.43 -31.65% 1,763,800 -349,299 -2.1
4.60
10.45
5.59
60 tháng
(2021-10-14) 		-5.53 -51.31% 6,929,000 -370,299 4.1
4.60
16.36
5.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.95
 1,900 5.57 5.95 5.23 0 0 0.0
16/11/2022
5.57
 100 5.21 5.57 5.57 0 0 0.0
15/11/2022
5.21
 6,200 5.59 5.98 5.21 0 0 0.0
14/11/2022
5.59
 100 6.01 6.01 5.59 0 0 0.0
11/11/2022
6.01
 100 6.30 6.30 6.01 0 0 0.0
10/11/2022
6.30
 200 6.69 6.69 6.30 0 0 0.0
09/11/2022
6.69
 0 6.69 6.69 6.69 0 0 0.0
08/11/2022
6.69
 18,100 6.77 7.16 6.69 0 0 0.0
07/11/2022
6.77
 1,800 7.11 7.11 6.77 0 0 0.0
04/11/2022
7.11
 16,000 7.62 7.62 7.10 0 0 0.0
03/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0.0
02/11/2022
7.62
 4,100 7.61 7.62 7.62 0 0 0.0
01/11/2022
7.61
 2,200 7.18 7.61 7.59 0 0 0.0
31/10/2022
7.18
 300 7.63 7.63 7.18 0 0 0.0
28/10/2022
7.63
 44,300 7.45 7.63 6.97 0 0 0.0
27/10/2022
7.45
 38,900 7.11 7.60 7.16 0 0 0
26/10/2022
7.11
 10,900 7.27 7.27 6.97 0 0 0
25/10/2022
7.27
 0 7.27 7.27 7.27 0 0 0
24/10/2022
7.27
 44,400 7.63 7.63 7.27 0 0 0
21/10/2022
7.63
 46,100 7.93 7.93 7.63 0 30,900 -0.2
20/10/2022
7.93
 36,000 8.03 8.59 7.65 0 0 0
19/10/2022
8.03
 1,100 8.59 8.59 8.03 0 0 0
18/10/2022
8.59
 5,600 8.28 8.59 7.92 0 0 0.0
17/10/2022
8.28
 1,800 8.33 8.33 7.75 0 0 0.0
14/10/2022
8.33
 200 7.83 8.33 7.33 0 0 0.0
13/10/2022
7.83
 17,300 8.40 8.40 7.81 0 0 0.0
12/10/2022
8.40
 7,000 8.17 8.67 7.64 0 0 0.0
11/10/2022
8.17
 19,900 8.78 8.78 8.17 0 0 0.0
10/10/2022
8.78
 10,000 8.40 8.78 8.40 0 0 0.0
07/10/2022
8.40
 17,100 8.78 8.78 8.40 0 0 0.0
06/10/2022
8.78
 0 8.78 8.78 8.78 0 0 0.0
05/10/2022
8.78
 0 8.78 8.78 8.78 0 0 0.0
04/10/2022
8.78
 37,600 8.41 8.87 8.78 0 0 0.0
03/10/2022
8.41
 2,500 7.87 8.41 7.45 0 0 0.0
30/09/2022
7.87
 900 8.42 8.49 7.87 0 0 0.0
29/09/2022
8.42
 1,300 8.89 9.06 8.41 0 0 0.0
28/09/2022
8.89
 100 8.45 8.89 8.89 0 0 0.0
27/09/2022
8.45
 0 8.45 8.45 8.45 0 0 0.0
26/09/2022
8.45
 2,300 9.06 9.06 8.45 0 0 0.0
23/09/2022
9.06
 60,200 9.24 9.24 9.06 0 0 0.0
22/09/2022
9.24
 25,400 8.80 9.24 8.59 0 0 0.0
21/09/2022
8.80
 0 8.80 8.80 8.80 0 0 0.0
20/09/2022
8.80
 200 8.80 8.80 8.78 0 0 0.0
19/09/2022
8.80
 1,200 9.35 9.35 8.70 0 0 0.0
16/09/2022
9.35
 3,900 9.35 9.35 8.71 0 0 0.0
15/09/2022
9.35
 9,600 9.45 9.45 9.35 0 0 0.0
14/09/2022
9.45
 20,400 9.33 9.54 9.32 0 0 0.0
13/09/2022
9.33
 20,700 8.75 9.33 8.74 0 0 0.0
12/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0.0
09/09/2022
8.75
 3,500 8.22 8.78 8.22 0 0 0.0
08/09/2022
8.22
 5,400 8.59 9.13 8.22 0 0 0.0
07/09/2022
8.59
 2,800 9.07 9.07 8.49 0 0 0.0
06/09/2022
9.07
 17,900 9.21 9.64 8.89 0 0 0.0
05/09/2022
9.21
 46,300 9.73 9.83 9.05 0 0 0.0
31/08/2022
9.73
 400 9.73 9.73 9.73 0 0 0.0
30/08/2022
9.73
 9,500 9.64 9.73 9.64 0 0 0.0
29/08/2022
9.64
 38,400 9.64 9.64 9.53 0 0 0.0
26/08/2022
9.64
 1,300 9.54 9.64 8.87 0 0 0.0
25/08/2022
9.54
 300 9.35 9.54 8.82 0 0 0.0
24/08/2022
9.35
 24,100 9.07 9.49 9.35 0 0 0.0
23/08/2022
9.07
 1,100 9.40 9.45 9.06 0 0 0.0
22/08/2022
9.40
 700 9.16 9.40 8.68 0 0 0.0
19/08/2022
9.16
 800 9.54 9.73 9.16 0 0 0.0
18/08/2022
9.54
 42,300 9.44 9.64 9.16 0 0 0.0
17/08/2022
9.44
 59,000 9.23 9.45 8.87 0 0 0.0
16/08/2022
9.23
 7,600 9.05 9.34 8.78 0 0 0.0
15/08/2022
9.05
 6,100 9.06 9.16 8.76 0 0 0.0
12/08/2022
9.06
 12,200 9.16 9.54 8.61 0 0 0.0
11/08/2022
9.16
 20,900 8.78 9.16 8.78 0 0 0.0
10/08/2022
8.78
 2,800 9.02 9.26 8.59 0 0 0.0
09/08/2022
9.02
 2,600 9.02 9.02 8.69 0 0 0.0
08/08/2022
9.02
 1,800 8.78 9.02 8.60 0 0 0.0
05/08/2022
8.78
 1,800 8.83 8.83 8.59 0 0 0.0
04/08/2022
8.83
 2,800 8.51 8.83 8.52 0 0 0.0
03/08/2022
8.51
 17,300 8.59 8.91 8.40 0 0 0.0
02/08/2022
8.59
 30,600 8.78 9.39 8.41 0 0 0.0
01/08/2022
8.78
 9,000 8.68 8.78 8.40 0 0 0.0
29/07/2022
8.68
 27,500 9.06 9.06 8.43 0 0 0.0
28/07/2022
9.06
 20,100 8.86 9.06 8.35 0 0 0.0
27/07/2022
8.86
 59,700 8.31 8.86 8.12 0 0 0.0
26/07/2022
8.31
 200 8.59 8.91 8.31 0 0 0.0
25/07/2022
8.59
 1,300 8.87 9.03 8.59 0 0 0.0
22/07/2022
8.87
 11,000 9.35 9.35 8.87 0 0 0.0
21/07/2022
9.35
 200 9.43 9.43 8.80 0 0 0.0
20/07/2022
9.43
 9,400 9.46 9.46 8.80 0 0 0.0
19/07/2022
9.46
 200 8.97 9.46 8.97 0 0 0.0
18/07/2022
8.97
 1,500 8.97 9.46 8.97 0 0 0.0
15/07/2022
8.97
 300 8.40 8.97 8.22 0 0 0.0
14/07/2022
8.40
 100 8.21 8.40 8.40 0 0 0.0
13/07/2022
8.21
 2,700 8.21 8.40 8.21 0 0 0.0
12/07/2022
8.21
 3,600 8.13 8.30 8.11 0 0 0.0
11/07/2022
8.13
 1,300 8.39 8.59 8.13 0 0 0.0
08/07/2022
8.39
 11,000 8.30 8.69 8.39 0 0 0.0
07/07/2022
8.30
 12,500 8.22 8.30 8.11 0 0 0.0
06/07/2022
8.22
 2,300 8.31 8.49 7.92 0 0 0.0
05/07/2022
8.31
 8,500 8.40 8.77 8.30 0 0 0.0
04/07/2022
8.40
 6,200 8.66 8.66 8.40 0 0 0.0
01/07/2022
8.66
 3,500 8.30 8.66 8.30 0 0 0.0
30/06/2022
8.30
 700 8.73 8.86 8.25 0 0 0.0
29/06/2022
8.73
 2,100 9.01 9.26 8.73 0 0 0

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