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)
31/12/2021
18.15
 124,900 18.74 18.74 17.93 0 0 0
30/12/2021
18.74
 104,921 19.26 19.41 18.45 0 0 0
29/12/2021
19.56
 131,586 19.85 20.15 19.11 0 0 0
28/12/2021
20.00
 184,380 20.23 20.23 19.34 1,000 0 0.0
27/12/2021
20.52
 111,400 20.00 20.74 19.34 0 0 0
24/12/2021
20.45
 86,900 21.04 21.04 20.37 0 0 0
23/12/2021
21.04
 199,400 21.48 22.15 20.37 0 0 0
22/12/2021
21.48
 300,758 20.30 21.63 20.30 3,000 0 0.1
21/12/2021
20.45
 76,900 20.67 20.67 20.23 0 0 0
20/12/2021
20.67
 120,800 21.48 21.48 20.23 0 0 0
17/12/2021
21.26
 379,483 19.71 21.48 19.41 500 0 0.0
16/12/2021
19.63
 85,361 19.85 19.93 19.41 0 0 0
15/12/2021
19.85
 110,000 20.37 20.37 19.26 0 0 0
14/12/2021
19.78
 142,259 19.63 20.37 19.63 0 0 0
13/12/2021
19.78
 131,020 19.93 20.15 19.26 0 0 0
10/12/2021
19.93
 76,459 19.71 20.52 19.56 0 0 0
09/12/2021
19.71
 101,200 18.60 20.08 18.60 400 0 0.0
08/12/2021
18.74
 79,120 18.89 18.89 18.23 500 0 0.0
07/12/2021
18.52
 155,219 19.19 19.19 17.41 400 0 0.0
06/12/2021
18.52
 181,221 19.26 20.00 17.11 0 0 0
03/12/2021
19.26
 174,302 20.82 20.82 19.26 300 0 0.0
02/12/2021
20.89
 86,100 20.67 21.11 20.60 0 0 0
01/12/2021
21.04
 95,822 21.48 21.48 20.74 0 0 0
30/11/2021
21.48
 127,454 21.63 21.63 20.89 0 0 0
29/11/2021
21.63
 180,000 19.85 21.93 19.26 0 0 0
26/11/2021
21.19
 107,330 21.48 22.23 20.89 0 0 0
25/11/2021
21.86
 154,430 21.71 22.23 20.60 0 0 0
24/11/2021
21.63
 78,400 22.60 22.60 21.48 0 0 0
23/11/2021
21.86
 313,001 19.71 22.60 18.60 0 0 0
22/11/2021
19.71
 416,990 22.89 22.97 19.63 0 0 0
19/11/2021
22.89
 392,860 25.41 25.41 20.67 0 0 0
18/11/2021
25.12
 376,270 24.08 26.67 22.82 0 0 0
17/11/2021
23.93
 374,350 25.04 25.12 23.71 0 0 0
16/11/2021
25.34
 325,753 26.60 27.04 24.82 0 0 0
15/11/2021
26.60
 579,318 23.49 26.60 23.49 0 0 0
12/11/2021
23.49
 691,949 21.48 24.67 21.04 0 0 0
11/11/2021
21.63
 358,034 22.08 22.08 20.74 0 0 0
10/11/2021
22.15
 333,960 20.74 22.74 20.74 0 0 0
09/11/2021
20.60
 256,401 20.74 20.89 20.15 0 0 0
08/11/2021
20.23
 287,038 19.11 20.97 18.52 0 0 0
05/11/2021
18.97
 255,400 19.41 19.63 18.82 0 0 0
04/11/2021
19.93
 174,100 20.60 20.60 18.74 0 0 0
03/11/2021
19.71
 919,543 21.11 21.11 18.52 200 0 0.0
02/11/2021
19.48
 738,206 16.89 19.48 16.08 0 600 0.0
01/11/2021
16.97
 281,427 17.11 17.56 16.60 0 0 0
29/10/2021
17.11
 251,146 17.56 17.56 17.04 0 0 0
28/10/2021
17.71
 258,379 17.41 17.93 16.89 0 0 0
27/10/2021
17.41
 453,027 16.67 17.78 16.30 0 0 0
26/10/2021
16.82
 123,400 17.04 17.04 16.30 0 0 0
25/10/2021
16.97
 286,056 16.22 17.41 16.22 0 0 0
22/10/2021
16.30
 225,205 15.26 16.37 15.11 0 0 0
21/10/2021
15.26
 277,200 16.08 16.08 15.11 0 0 0
20/10/2021
16.15
 112,696 16.45 16.45 15.85 0 0 0
19/10/2021
16.45
 144,303 16.67 16.67 16.00 0 0 0
18/10/2021
16.67
 242,463 16.37 17.11 16.37 0 0 0
15/10/2021
16.37
 221,797 16.30 16.74 16.08 0 0 0
14/10/2021
16.15
 211,202 16.08 16.67 15.85 0 0 0
13/10/2021
16.15
 103,021 16.00 16.15 15.56 0 0 0
12/10/2021
15.85
 223,566 16.45 16.45 15.56 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
16.52
 214,502 16.67 16.67 16.00 0 0 0
08/10/2021
16.37
 350,961 15.66 16.94 15.66 0 0 0
07/10/2021
15.66
 273,636 16.02 16.02 15.44 0 0 0
06/10/2021
16.02
 424,563 14.66 16.44 14.51 0 0 0
05/10/2021
14.44
 188,800 14.16 14.87 14.16 0 0 0
04/10/2021
14.16
 235,666 13.16 14.30 13.16 0 0 0
01/10/2021
13.08
 55,531 13.16 13.37 12.80 0 0 0
30/09/2021
13.16
 36,848 13.08 13.37 12.73 0 0 0
29/09/2021
13.30
 56,600 12.87 13.30 12.51 0 0 0
28/09/2021
13.30
 117,538 12.15 13.80 12.15 0 10,100 -0.2
27/09/2021
12.51
 233,051 13.87 13.94 12.23 0 0 0
24/09/2021
13.94
 116,069 15.01 15.01 13.87 0 0 0
23/09/2021
14.37
 146,903 15.01 15.16 14.30 100 0 0.0
22/09/2021
15.09
 176,526 15.09 15.23 14.80 10,000 0 0.2
21/09/2021
15.09
 250,750 15.16 15.16 13.87 0 0 0
20/09/2021
15.16
 269,753 14.30 15.66 14.01 0 0 0
17/09/2021
14.01
 255,898 13.23 14.30 13.23 0 0 0
16/09/2021
13.08
 132,800 13.01 13.44 12.87 0 0 0
15/09/2021
13.01
 202,000 12.73 13.23 12.44 0 0 0
14/09/2021
12.66
 89,020 12.37 12.66 12.15 0 0 0
13/09/2021
12.37
 97,504 12.80 13.16 12.23 0 0 0
10/09/2021
12.73
 56,300 12.94 13.44 12.58 0 0 0
09/09/2021
12.94
 121,000 12.37 12.94 12.15 0 0 0
08/09/2021
12.37
 126,300 11.44 12.58 11.44 0 0 0
07/09/2021
12.73
 206,374 13.16 13.16 12.44 0 0 0
06/09/2021
13.51
 310,993 12.73 13.58 12.73 0 0 0
01/09/2021
12.80
 116,200 12.58 12.87 12.37 0 0 0
31/08/2021
12.66
 274,908 12.44 13.23 12.30 0 0 0
30/08/2021
12.44
 500,423 10.94 12.44 10.87 0 0 0
27/08/2021
11.01
 43,400 10.72 11.01 10.65 0 0 0
26/08/2021
10.80
 22,100 10.58 10.94 10.58 0 0 0
25/08/2021
10.58
 22,600 10.51 10.94 10.44 0 0 0
24/08/2021
10.44
 54,800 12.01 12.01 10.37 0 0 0
23/08/2021
10.37
 67,947 10.37 10.87 10.37 0 0 0
20/08/2021
10.87
 138,800 11.15 11.37 10.58 0 0 0
19/08/2021
11.23
 86,900 11.08 11.23 10.80 0 0 0
18/08/2021
11.08
 51,600 11.30 11.30 10.94 0 0 0
17/08/2021
11.01
 43,259 10.72 11.08 10.72 0 0 0
16/08/2021
11.08
 73,731 11.08 11.08 10.65 0 0 0
13/08/2021
10.72
 60,900 10.37 10.94 10.37 0 0 0
12/08/2021
10.72
 86,500 10.58 10.72 10.15 0 0 0

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