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)
28/06/2022
9.01
 400 8.68 9.01 8.12 0 0 0.0
27/06/2022
8.68
 200 8.79 8.79 8.40 0 0 0.0
24/06/2022
8.79
 17,500 9.28 9.28 8.63 0 0 0.0
23/06/2022
9.28
 100 8.68 9.28 9.28 0 0 0.0
22/06/2022
8.68
 7,700 9.11 9.11 8.68 0 0 0.0
21/06/2022
9.11
 19,000 8.67 9.11 8.21 0 0 0.0
20/06/2022
8.67
 13,300 9.32 9.32 8.67 0 0 0
17/06/2022
9.32
 85,200 10.02 10.02 9.32 0 0 0.0
16/06/2022
10.02
 5,100 10.02 10.02 9.33 100 0 0.0
15/06/2022
10.02
 21,200 9.68 10.11 9.83 0 0 0.3
14/06/2022
9.68
 7,700 9.07 9.68 8.44 0 0 0.3
13/06/2022
9.07
 200 9.73 9.73 9.07 0 0 0.3
10/06/2022
9.73
 40,200 10.45 10.45 9.73 0 0 0.3
09/06/2022
10.45
 1,300 9.92 10.45 9.26 0 0 0.3
08/06/2022
9.92
 5,800 9.68 10.30 9.16 0 0 0.3
07/06/2022
9.68
 18,000 10.40 11.02 9.68 0 0 0.3
06/06/2022
10.40
 4,600 11.16 11.16 10.40 0 0 0
03/06/2022
11.16
 200 11.26 11.26 10.50 0 0 0.3
02/06/2022
11.26
 30,000 11.07 11.26 10.30 0 0 0.3
01/06/2022
11.07
 0 11.07 11.07 11.07 0 0 0.3
31/05/2022
11.07
 24,900 11.74 11.74 10.97 0 0 0.3
30/05/2022
11.74
 400 11.40 11.74 11.45 0 0 0.3
27/05/2022
11.40
 400 11.40 11.78 11.40 0 0 0.3
26/05/2022
11.40
 200 11.88 12.31 11.40 0 0 0.3
25/05/2022
11.88
 12,100 11.97 12.31 11.88 0 0 0.3
24/05/2022
11.97
 100 11.35 11.97 11.97 0 0 0.3
23/05/2022
11.35
 500 12.07 12.07 11.35 0 0 0.3
20/05/2022
12.07
 200 11.54 12.07 12.07 0 0 0.3
19/05/2022
11.54
 0 11.54 11.54 11.54 0 0 0.3
18/05/2022
11.54
 22,600 12.40 12.40 11.54 0 0 0.3
17/05/2022
12.40
 29,400 12.07 12.40 11.26 23,400 0 0.3
16/05/2022
12.07
 100 11.31 12.07 12.07 0 0 0
13/05/2022
11.31
 16,800 12.12 12.12 11.31 0 0 0
12/05/2022
12.12
 1,300 12.93 12.93 12.12 0 0 0
11/05/2022
12.93
 25,500 12.88 12.98 12.02 0 0 0
10/05/2022
12.88
 200 12.40 12.88 11.93 0 0 0
09/05/2022
12.40
 39,200 13.31 13.31 12.40 0 0 0
06/05/2022
13.31
 200 12.74 13.31 13.31 0 0 0
05/05/2022
12.74
 200 13.31 13.74 12.74 0 0 0
04/05/2022
13.31
 100 14.12 14.12 13.31 0 0 0
29/04/2022
14.12
 1,500 14.22 14.22 13.26 0 0 0
28/04/2022
14.22
 200 14.26 14.50 14.22 0 0 0
27/04/2022
14.26
 2,300 13.83 14.69 12.88 0 0 0
26/04/2022
13.83
 10,900 12.98 13.83 12.07 0 0 0
25/04/2022
12.98
 11,200 13.36 13.36 12.98 0 0 0
22/04/2022
13.36
 1,900 14.17 14.31 13.36 0 0 0
21/04/2022
14.17
 19,400 13.26 14.17 12.40 0 0 0
20/04/2022
13.26
 8,200 14.22 14.22 13.26 0 0 0
19/04/2022
14.22
 18,200 13.31 14.22 13.31 0 0 0
18/04/2022
13.31
 59,600 14.31 14.31 13.31 0 0 0
15/04/2022
14.31
 500 14.31 14.31 14.31 0 0 0
14/04/2022
14.31
 19,500 14.41 14.41 14.31 0 0 0
13/04/2022
14.41
 8,000 14.41 14.41 14.41 100 0 0.0
12/04/2022
14.41
 600 14.41 14.41 14.31 0 0 0
08/04/2022
14.41
 8,600 14.88 14.88 14.41 0 0 0
07/04/2022
14.88
 47,700 15.03 15.03 14.69 0 0 0
06/04/2022
15.03
 15,400 14.93 15.74 14.88 0 0 0
05/04/2022
14.93
 2,300 15.08 15.08 14.88 0 0 0
04/04/2022
15.08
 31,500 15.08 15.27 15.08 0 0 0
01/04/2022
15.08
 19,800 14.41 15.22 14.50 0 0 0
31/03/2022
14.41
 2,300 15.31 15.31 14.31 0 0 0
30/03/2022
15.31
 41,200 15.08 15.31 14.93 0 0 0
29/03/2022
15.08
 9,600 14.84 15.08 14.84 0 0 0
28/03/2022
14.84
 22,300 15.74 15.74 14.84 0 0 0
25/03/2022
15.74
 53,800 15.65 15.79 15.55 0 0 0
24/03/2022
15.65
 22,400 16.03 16.03 14.93 0 0 0
23/03/2022
16.03
 29,700 15.74 16.12 15.36 0 0 0
22/03/2022
15.74
 36,900 15.79 16.41 15.27 0 0 0
21/03/2022
15.79
 63,200 14.79 15.79 14.88 0 0 0
18/03/2022
14.79
 10,400 14.79 14.88 14.79 0 0 0
17/03/2022
14.79
 33,100 14.79 14.98 14.79 0 0 0
16/03/2022
14.79
 15,200 14.36 14.79 14.36 0 0 0
15/03/2022
14.36
 13,800 14.31 14.36 13.45 0 800 0.0
14/03/2022
14.31
 29,300 14.41 14.41 14.03 0 900 0.0
11/03/2022
14.41
 71,700 15.12 15.12 14.31 0 0 0
10/03/2022
15.12
 126,700 16.22 16.22 15.12 800 0 0.0
09/03/2022
16.22
 154,700 16.36 17.17 15.27 900 0 0.0
08/03/2022
16.36
 90,600 15.31 16.36 16.22 0 0 0
07/03/2022
15.31
 129,200 14.31 15.31 14.41 0 0 0
04/03/2022
14.31
 74,100 14.03 14.31 13.83 0 0 0
03/03/2022
14.03
 500 14.03 14.03 13.17 0 0 0
02/03/2022
14.03
 39,500 13.41 14.12 13.93 0 0 0
01/03/2022
13.41
 28,900 13.55 13.55 13.41 0 0 0
28/02/2022
13.55
 14,300 13.83 13.83 13.36 0 0 0
25/02/2022
13.83
 145,800 13.26 13.83 13.26 0 0 0
24/02/2022
13.26
 5,500 13.45 13.83 13.26 0 0 0
23/02/2022
13.45
 49,800 12.69 13.45 12.69 0 0 0
22/02/2022
12.69
 33,600 12.50 12.69 12.40 0 0 0
21/02/2022
12.50
 4,400 12.17 12.79 12.40 0 0 0
18/02/2022
12.17
 100 12.83 12.83 12.17 0 0 0
17/02/2022
12.83
 6,500 12.83 12.83 12.07 0 0 0
16/02/2022
12.83
 400 12.83 12.83 12.83 0 0 0
15/02/2022
12.83
 19,300 12.40 12.83 12.31 0 0 0
14/02/2022
12.40
 0 12.40 12.40 12.40 0 0 0
11/02/2022
12.40
 5,800 12.40 12.88 12.40 0 0 0
10/02/2022
12.40
 1,200 12.40 12.40 12.02 0 0 0
09/02/2022
12.40
 13,900 11.97 12.59 11.59 0 0 0
08/02/2022
11.97
 800 11.97 11.97 11.97 0 0 0
07/02/2022
11.97
 100 11.93 11.97 11.97 0 0 0
28/01/2022
11.93
 20,000 11.93 11.93 11.93 0 0 0

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