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)
06/06/2022
8.96
 125,300 9.26 9.56 8.89 0 0 0
03/06/2022
9.78
 83,200 9.93 9.93 9.48 0 0 0
02/06/2022
9.85
 95,500 10.22 10.22 9.63 0 0 0
01/06/2022
10.30
 7,251 10.30 10.30 10.08 0 0 0
31/05/2022
10.22
 43,300 10.37 10.45 10.15 0 0 0
30/05/2022
10.37
 57,421 10.67 10.67 10.22 0 0 0
27/05/2022
10.22
 19,200 10.30 10.30 10.22 0 0 0
26/05/2022
10.08
 51,900 10.08 10.37 10.08 0 0 0
25/05/2022
10.30
 28,400 9.63 10.30 9.63 0 0 0
24/05/2022
9.78
 40,848 9.71 9.85 9.63 0 0 0
23/05/2022
9.93
 19,000 10.15 10.15 9.93 0 0 0
20/05/2022
10.00
 44,000 9.85 10.37 9.85 0 0 0
19/05/2022
10.08
 39,000 10.15 10.59 10.08 0 0 0
18/05/2022
10.37
 50,200 10.45 10.45 10.30 0 0 0
17/05/2022
10.37
 26,400 10.15 10.74 9.41 0 0 0
16/05/2022
9.71
 81,400 9.19 10.37 9.19 0 0 0
13/05/2022
9.19
 49,500 9.63 10.00 9.19 0 0 0
12/05/2022
9.63
 28,800 10.74 10.74 9.63 0 0 0
11/05/2022
10.45
 56,300 10.59 10.89 9.93 0 0 0
10/05/2022
10.59
 69,206 9.78 10.59 9.78 0 0 0
09/05/2022
10.00
 61,500 10.82 11.26 10.00 0 0 0
06/05/2022
10.74
 25,300 11.56 11.56 10.74 0 0 0
05/05/2022
11.71
 17,002 11.48 12.15 11.34 0 0 0
04/05/2022
11.63
 38,468 11.56 11.93 11.56 0 0 0
29/04/2022
11.71
 70,900 11.63 11.71 11.26 0 0 0
28/04/2022
11.56
 49,900 11.48 11.63 11.11 0 0 0
27/04/2022
11.41
 34,300 11.48 11.48 11.11 0 0 0
26/04/2022
11.48
 47,320 11.04 11.71 10.52 0 0 0
25/04/2022
11.04
 71,600 12.08 12.15 10.96 0 0 0
22/04/2022
11.63
 59,900 11.11 12.00 11.11 0 0 0
21/04/2022
10.89
 106,500 11.93 11.93 10.82 0 0 0
20/04/2022
11.93
 76,600 13.11 13.11 11.78 0 0 0
19/04/2022
13.26
 64,000 13.11 13.78 12.82 0 0 0
18/04/2022
13.11
 69,400 13.56 13.56 12.82 0 0 0
14/04/2022
14.00
 24,200 14.82 14.82 13.78 0 0 0
13/04/2022
14.82
 55,200 13.34 14.82 13.34 0 0 0
12/04/2022
13.34
 46,900 14.45 14.59 13.34 0 0 0
08/04/2022
14.45
 59,828 14.52 14.67 14.37 0 0 0
07/04/2022
14.52
 73,100 15.04 15.04 14.22 0 0 0
06/04/2022
15.11
 72,300 14.89 15.11 14.74 0 0 0
05/04/2022
15.19
 34,000 15.34 15.34 14.97 0 0 0
04/04/2022
15.34
 27,300 15.93 15.93 15.11 0 0 0
01/04/2022
15.26
 85,900 14.74 15.63 14.74 0 0 0
31/03/2022
15.04
 44,600 14.82 15.34 14.82 0 0 0
30/03/2022
14.74
 114,200 15.41 15.41 14.67 0 0 0
29/03/2022
15.41
 124,026 15.11 15.71 15.11 0 0 0
28/03/2022
15.19
 134,700 15.41 15.41 14.82 0 0 0
25/03/2022
15.63
 97,600 16.00 16.00 15.34 0 500 0.0
24/03/2022
15.56
 85,900 15.48 15.71 15.41 0 0 0
23/03/2022
15.56
 69,500 15.78 15.93 15.56 0 0 0
22/03/2022
15.78
 130,908 15.41 16.22 15.41 0 0 0
21/03/2022
15.56
 118,500 15.19 15.63 15.04 0 0 0
18/03/2022
15.26
 41,626 15.56 15.56 15.11 0 0 0
17/03/2022
15.19
 53,300 15.41 15.56 14.89 0 0 0
16/03/2022
15.41
 31,100 15.48 15.48 15.26 0 0 0
15/03/2022
15.48
 126,500 14.82 15.78 14.82 0 0 0
14/03/2022
14.82
 79,000 15.26 15.71 14.22 0 0 0
11/03/2022
15.48
 134,800 15.78 16.00 15.41 0 0 0
10/03/2022
16.15
 68,411 16.08 16.15 15.85 0 0 0
09/03/2022
16.08
 66,450 16.30 16.37 15.63 0 0 0
08/03/2022
16.30
 140,664 16.45 16.97 16.08 0 0 0
07/03/2022
16.37
 341,100 15.11 16.37 15.11 0 0 0
04/03/2022
15.26
 98,021 15.04 15.56 15.04 0 0 0
03/03/2022
15.19
 45,101 15.11 15.19 14.89 0 0 0
02/03/2022
15.11
 71,500 15.34 15.56 14.89 0 0 0
01/03/2022
15.34
 66,250 15.26 15.48 15.04 0 0 0
28/02/2022
15.41
 37,100 15.19 15.56 14.97 0 0 0
25/02/2022
15.41
 63,800 15.11 15.85 14.67 0 0 0
24/02/2022
15.11
 140,800 15.34 15.56 14.52 0 0 0
23/02/2022
15.78
 140,500 15.41 16.22 15.26 0 0 0
22/02/2022
15.34
 90,400 15.78 15.85 14.97 0 0 0
21/02/2022
16.00
 136,805 14.82 16.22 14.82 0 0 0
18/02/2022
14.67
 96,800 14.22 14.74 14.22 0 0 0
17/02/2022
14.52
 21,337 14.52 14.52 14.08 0 0 0
16/02/2022
14.45
 91,073 14.00 14.89 14.00 0 0 0
15/02/2022
14.00
 39,000 13.78 14.22 13.71 0 0 0
14/02/2022
14.00
 50,100 14.22 14.22 13.93 0 0 0
11/02/2022
14.22
 32,500 14.45 14.52 14.08 0 0 0
10/02/2022
14.45
 63,600 13.93 14.82 14.00 0 0 0
09/02/2022
13.93
 30,650 14.08 14.08 13.71 0 0 0
08/02/2022
13.78
 54,100 14.08 14.08 13.56 0 0 0
07/02/2022
13.85
 24,420 13.71 14.22 13.71 0 0 0
28/01/2022
13.71
 50,170 13.34 13.71 13.11 0 0 0
27/01/2022
13.34
 17,300 13.34 14.08 13.11 0 0 0
26/01/2022
13.63
 61,100 14.45 14.45 13.19 0 0 0
25/01/2022
14.15
 60,300 13.11 14.22 12.67 0 0 0
24/01/2022
13.11
 54,300 14.82 14.82 13.04 0 0 0
21/01/2022
14.67
 113,100 14.30 14.74 14.30 0 0 0
20/01/2022
14.22
 104,600 13.48 14.37 12.96 0 0 0
19/01/2022
13.19
 123,900 13.48 13.78 13.04 0 0 0
18/01/2022
13.48
 86,700 14.82 14.89 13.34 0 0 0
14/01/2022
16.15
 111,908 15.48 16.67 14.74 0 0 0
13/01/2022
15.48
 162,200 17.26 17.26 14.97 0 0 0
12/01/2022
17.19
 188,100 17.93 18.52 16.67 0 4,000 -0.1
11/01/2022
18.60
 113,001 18.74 19.04 18.37 0 0 0
10/01/2022
18.74
 199,200 18.15 19.78 17.85 0 0 0
07/01/2022
18.82
 184,166 18.89 18.89 18.45 0 0 0
06/01/2022
18.97
 104,020 19.48 19.56 18.89 0 0 0
05/01/2022
19.56
 168,500 18.89 20.67 18.82 0 0 0
04/01/2022
18.74
 72,300 18.15 19.19 18.00 0 0 0

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