CTCP Đầu tư và Xây dựng HUD4 (hu4)

11.70
-0.30
(-2.50%)
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
(2025-11-17) 		-0.20 -1.63% 312,100 0 0
11.80
12.30
12
2 tháng
(2025-10-17) 		-3.30 -21.43% 1,949,500 -1,300 -0.0
11.60
15.40
12
3 tháng
(2025-09-17) 		-2.50 -17.12% 4,390,900 0 0.0
11.60
16.30
12
6 tháng
(2025-06-19) 		0.60 5.22% 7,338,300 0 0.0
11.40
16.30
12
12 tháng
(2024-12-23) 		-0.60 -4.72% 12,358,003 -15,000 -0.2
10.90
16.30
12
24 tháng
(2023-12-27) 		-0.20 -1.63% 19,146,553 -11,600 -0.1
10.60
16.30
12
36 tháng
(2023-01-03) 		4.19 52.98% 33,657,871 -452,800 -3.8
6.98
18.15
12
60 tháng
(2021-01-11) 		4.49 58.94% 82,400,202 5,300 -0.0
6.62
30.45
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
10.31
 12,200 10.40 10.56 10.31 0 0 0
20/07/2021
10.40
 29,500 10.23 10.72 9.99 0 0 0
19/07/2021
10.23
 61,600 10.81 10.89 10.23 0 0 0
16/07/2021
10.81
 36,500 11.05 11.05 10.72 0 0 0
15/07/2021
11.05
 17,000 10.89 11.13 10.56 0 0 0
14/07/2021
10.89
 58,300 10.23 11.30 10.31 0 0 0
13/07/2021
10.23
 87,218 10.81 10.81 10.07 0 0 0
12/07/2021
10.81
 100,700 11.79 11.79 10.48 0 0 0
09/07/2021
11.79
 37,500 12.28 12.28 11.71 0 0 0
08/07/2021
12.28
 30,500 12.69 12.69 12.28 0 0 0
07/07/2021
12.69
 46,300 12.44 12.69 12.28 0 0 0
06/07/2021
12.44
 76,100 12.85 12.93 12.44 0 0 0
05/07/2021
12.85
 41,447 13.10 13.10 12.77 0 0 0
02/07/2021
13.10
 59,200 13.18 13.26 12.93 0 0 0
01/07/2021
13.18
 31,600 13.18 13.34 13.10 0 0 0
30/06/2021
13.18
 31,600 13.10 13.42 12.69 0 0 0
29/06/2021
13.10
 82,400 13.34 13.34 13.02 0 0 0
28/06/2021
13.34
 85,253 13.59 13.67 13.02 0 0 0
25/06/2021
13.59
 81,600 13.67 13.83 13.59 0 0 0
24/06/2021
13.67
 54,700 13.83 14.00 13.51 0 0 0
23/06/2021
13.83
 133,600 13.67 14.08 13.67 0 0 0
22/06/2021
13.67
 111,100 13.18 14.16 13.18 0 0 0
21/06/2021
13.18
 95,400 13.34 13.34 12.93 0 0 0
18/06/2021
13.34
 64,000 13.10 13.34 12.93 0 0 0
17/06/2021
13.10
 59,900 13.18 13.51 12.85 0 0 0
16/06/2021
13.18
 68,936 12.93 13.51 12.69 0 0 0
15/06/2021
12.93
 23,900 13.10 13.10 12.77 0 0 0
14/06/2021
13.10
 35,100 13.02 13.92 12.93 0 0 0
11/06/2021
13.02
 52,000 12.77 13.42 12.77 0 0 0
10/06/2021
12.77
 16,603 12.93 13.10 12.61 0 0 0
09/06/2021
12.93
 44,400 12.69 13.02 12.28 0 0 0
08/06/2021
12.69
 58,400 13.02 13.10 12.61 0 0 0
07/06/2021
13.02
 128,700 13.51 13.51 12.52 0 0 0
04/06/2021
13.51
 60,049 13.83 13.92 13.18 0 0 0
03/06/2021
13.83
 63,600 14.08 15.14 13.83 0 0 0
02/06/2021
14.08
 251,744 12.28 14.08 12.28 0 0 0
01/06/2021
12.28
 89,200 12.28 12.44 12.11 0 0 0
31/05/2021
12.28
 71,900 12.69 12.69 12.28 0 0 0
28/05/2021
12.69
 43,900 12.93 12.93 12.69 0 0 0
27/05/2021
12.93
 44,400 13.18 13.18 12.77 0 0 0
26/05/2021
13.18
 48,200 13.42 13.42 12.93 0 0 0
25/05/2021
13.42
 59,950 13.83 13.83 13.26 0 0 0
24/05/2021
13.83
 75,600 12.93 13.83 12.69 0 0 0
21/05/2021
12.93
 76,971 12.69 13.42 12.20 0 0 0
20/05/2021
12.69
 110,900 13.02 13.02 11.87 0 0 0
19/05/2021
13.02
 27,800 13.10 13.18 12.93 0 0 0
18/05/2021
13.10
 72,100 13.34 13.51 13.10 0 0 0
17/05/2021
13.34
 22,100 13.75 13.75 13.26 0 0 0
14/05/2021
13.75
 70,611 13.92 13.92 13.10 0 0 0
13/05/2021
13.92
 92,141 14.16 14.24 13.83 0 0 0
12/05/2021
14.16
 81,000 13.18 14.16 13.18 0 0 0
11/05/2021
13.18
 91,100 12.93 13.42 12.85 0 0 0
10/05/2021
12.93
 81,500 13.26 13.26 12.69 0 0 0
07/05/2021
13.26
 93,300 14.08 14.08 12.77 0 0 0
06/05/2021
14.08
 58,400 13.92 14.41 13.75 0 0 0
05/05/2021
13.92
 69,400 14.33 14.33 13.83 0 0 0
04/05/2021
14.33
 52,700 14.57 14.73 13.75 0 0 0
29/04/2021
14.57
 74,655 13.75 15.06 13.67 0 0 0
28/04/2021
13.75
 78,122 13.18 13.75 12.44 0 0 0
27/04/2021
13.18
 37,000 14.08 14.08 13.10 0 0 0
26/04/2021
14.08
 58,589 14.73 14.73 13.51 0 0 0
23/04/2021
14.73
 71,910 14.16 14.90 13.10 0 0 0
22/04/2021
14.16
 165,200 15.72 15.80 14.16 0 0 0
20/04/2021
15.72
 77,800 16.37 16.70 15.55 0 0 0
19/04/2021
16.37
 114,700 16.62 17.19 15.23 0 0 0
16/04/2021
16.62
 115,234 17.27 17.27 15.72 0 0 0
15/04/2021
17.27
 93,500 17.76 18.34 17.27 0 0 0
14/04/2021
17.76
 108,721 17.60 17.84 16.86 0 0 0
13/04/2021
17.60
 194,579 18.42 18.42 17.60 0 0 0
12/04/2021
18.42
 69,000 18.99 18.99 18.25 0 0 0
09/04/2021
18.99
 66,600 18.83 18.99 18.66 0 0 0
08/04/2021
18.83
 150,200 19.07 19.24 18.83 0 0 0
07/04/2021
19.07
 120,034 18.75 19.15 18.25 0 0 0
06/04/2021
18.75
 139,600 19.15 19.15 18.58 0 0 0
05/04/2021
19.15
 139,090 18.66 19.24 18.83 0 0 0
02/04/2021
18.66
 54,700 18.66 19.24 18.66 0 0 0
01/04/2021
18.66
 90,280 18.42 18.66 18.17 0 0 0
31/03/2021
18.42
 143,600 18.91 19.65 18.42 0 0 0
30/03/2021
18.91
 47,909 19.07 19.15 18.83 0 0 0
29/03/2021
19.07
 71,401 19.15 19.56 18.75 0 0 0
26/03/2021
19.15
 0 19.07 19.15 19.15 0 0 0
25/03/2021
19.07
 113,651 18.91 19.81 18.50 0 0 0
24/03/2021
18.91
 179,739 19.89 19.89 18.83 0 0 0
23/03/2021
19.89
 153,204 20.46 20.46 18.83 100 0 0.0
22/03/2021
20.46
 106,100 20.96 20.96 20.06 100 0 0.0
19/03/2021
20.96
 226,087 20.22 21.28 20.22 100 0 0.0
18/03/2021
20.22
 198,320 19.32 20.46 19.32 100 0 0.0
17/03/2021
19.32
 154,770 18.99 19.65 18.58 100 0 0.0
16/03/2021
18.99
 216,600 19.89 19.89 18.99 0 0 0
15/03/2021
19.89
 207,701 20.06 21.12 19.81 0 0 0
12/03/2021
20.06
 314,100 19.07 20.46 18.83 100 0 0.0
11/03/2021
19.07
 375,997 16.70 19.07 16.54 0 0 0
10/03/2021
16.70
 122,045 16.70 16.78 16.37 0 0 0
09/03/2021
16.70
 231,400 16.37 17.03 16.21 0 0 0
08/03/2021
16.37
 113,200 15.63 16.45 15.63 0 0 0
05/03/2021
15.63
 154,844 15.72 15.72 15.14 0 0 0
04/03/2021
15.72
 117,249 16.21 16.29 15.31 0 0 0
03/03/2021
16.21
 111,250 16.37 16.37 15.88 0 0 0
02/03/2021
16.37
 98,423 16.37 16.54 16.21 0 0 0
01/03/2021
16.37
 139,100 16.13 16.78 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |