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)
11/08/2021
10.80
 165,200 11.08 11.37 10.44 0 0 0
10/08/2021
11.15
 88,940 11.51 11.73 11.08 0 0 0
09/08/2021
11.37
 108,920 10.37 11.44 10.37 0 0 0
06/08/2021
10.51
 147,301 9.29 10.65 9.29 0 0 0
05/08/2021
9.37
 39,957 9.22 9.37 9.22 0 0 0
04/08/2021
9.15
 40,710 9.29 9.44 9.15 0 0 0
03/08/2021
9.29
 43,200 9.29 9.29 9.08 0 0 0
02/08/2021
9.08
 36,200 9.15 9.29 9.08 0 0 0
30/07/2021
9.37
 34,700 9.29 9.44 9.15 0 0 0
29/07/2021
9.22
 30,400 9.51 9.51 9.22 0 0 0
28/07/2021
9.51
 40,600 9.51 9.65 9.29 0 0 0
27/07/2021
9.51
 55,700 9.44 9.58 9.44 0 0 0
26/07/2021
9.51
 26,000 9.29 9.51 9.15 0 0 0
23/07/2021
9.29
 42,950 9.65 9.65 9.29 0 0 0
22/07/2021
9.51
 48,900 9.15 9.65 9.01 0 0 0
21/07/2021
9.01
 12,200 9.01 9.22 9.01 0 0 0
20/07/2021
9.08
 29,560 9.37 9.37 8.72 0 0 0
19/07/2021
8.94
 61,600 9.51 9.51 8.94 0 0 0
16/07/2021
9.44
 36,500 9.44 9.58 9.37 0 0 0
15/07/2021
9.65
 17,000 9.29 9.72 9.22 0 0 0
14/07/2021
9.51
 58,332 9.08 9.87 9.01 0 0 0
13/07/2021
8.94
 87,218 9.29 9.44 8.79 0 0 0
12/07/2021
9.44
 100,700 10.30 10.30 9.15 0 0 0
09/07/2021
10.30
 37,500 10.72 10.72 10.22 0 0 0
08/07/2021
10.72
 30,500 10.80 10.80 10.72 0 0 0
07/07/2021
11.08
 46,300 10.87 11.08 10.72 0 0 0
06/07/2021
10.87
 76,100 11.23 11.30 10.87 0 0 0
05/07/2021
11.23
 41,447 11.23 11.23 11.15 0 0 0
02/07/2021
11.44
 59,200 11.51 11.58 11.30 0 0 0
01/07/2021
11.51
 31,600 11.44 11.65 11.44 0 0 0
30/06/2021
11.51
 31,600 11.37 11.73 11.08 0 0 0
29/06/2021
11.44
 82,400 11.65 11.65 11.37 0 0 0
28/06/2021
11.65
 85,253 11.94 11.94 11.37 0 0 0
25/06/2021
11.87
 81,600 12.01 12.08 11.87 0 0 0
24/06/2021
11.94
 54,700 12.23 12.23 11.80 0 0 0
23/06/2021
12.08
 133,600 12.01 12.30 11.94 0 0 0
22/06/2021
11.94
 111,100 11.51 12.37 11.51 0 0 0
21/06/2021
11.51
 95,400 11.65 11.65 11.30 0 0 0
18/06/2021
11.65
 64,000 11.37 11.65 11.30 0 0 0
17/06/2021
11.44
 59,914 11.37 11.80 11.23 0 0 0
16/06/2021
11.51
 68,936 11.15 11.80 11.08 0 0 0
15/06/2021
11.30
 23,900 11.15 11.37 11.15 0 0 0
14/06/2021
11.44
 35,100 11.37 12.15 11.30 0 0 0
11/06/2021
11.37
 52,000 11.15 11.73 11.15 0 0 0
10/06/2021
11.15
 16,603 11.01 11.44 11.01 0 0 0
09/06/2021
11.30
 44,400 11.08 11.37 10.72 0 0 0
08/06/2021
11.08
 58,400 11.37 11.44 11.01 0 0 0
07/06/2021
11.37
 128,700 11.65 11.65 10.94 0 0 0
04/06/2021
11.80
 60,049 12.15 12.15 11.51 0 0 0
03/06/2021
12.08
 63,600 13.01 13.23 12.08 0 0 0
02/06/2021
12.30
 251,744 10.72 12.30 10.72 0 0 0
01/06/2021
10.72
 89,200 10.87 10.87 10.58 0 0 0
31/05/2021
10.72
 71,900 11.08 11.08 10.72 0 0 0
28/05/2021
11.08
 43,900 11.30 11.30 11.08 0 0 0
27/05/2021
11.30
 44,400 11.44 11.51 11.15 0 0 0
26/05/2021
11.51
 48,200 11.44 11.73 11.30 0 0 0
25/05/2021
11.73
 59,950 12.01 12.08 11.58 0 0 0
24/05/2021
12.08
 75,600 11.08 12.08 11.08 0 0 0
21/05/2021
11.30
 76,971 10.72 11.73 10.65 0 0 0
20/05/2021
11.08
 110,941 11.37 11.37 10.37 0 0 0
19/05/2021
11.37
 27,800 11.51 11.51 11.30 0 0 0
18/05/2021
11.44
 72,100 11.80 11.80 11.44 0 0 0
17/05/2021
11.65
 22,100 11.94 12.01 11.58 0 0 0
14/05/2021
12.01
 70,611 12.15 12.15 11.44 0 0 0
13/05/2021
12.15
 92,141 12.30 12.44 12.08 0 0 0
12/05/2021
12.37
 81,000 11.51 12.37 11.51 0 0 0
11/05/2021
11.51
 91,100 11.23 11.73 11.23 0 0 0
07/05/2021
11.58
 93,300 12.15 12.15 11.15 0 0 0
06/05/2021
12.30
 58,400 12.23 12.58 12.01 0 0 0
05/05/2021
12.15
 69,400 12.51 12.51 12.08 0 0 0
04/05/2021
12.51
 52,700 12.37 12.87 12.01 0 0 0
29/04/2021
12.73
 74,655 12.01 13.16 11.94 0 0 0
28/04/2021
12.01
 78,122 11.80 12.01 10.87 0 0 0
27/04/2021
11.51
 37,000 12.30 12.30 11.44 0 0 0
26/04/2021
12.30
 58,589 12.80 12.80 11.80 0 0 0
23/04/2021
12.87
 71,910 12.37 13.01 11.44 0 0 0
22/04/2021
12.37
 165,200 13.80 13.80 12.37 0 0 0
20/04/2021
13.73
 77,800 14.30 14.59 13.58 0 0 0
19/04/2021
14.30
 114,791 14.51 15.01 13.30 0 0 0
16/04/2021
14.51
 115,234 15.09 15.09 13.73 0 0 0
15/04/2021
15.09
 93,500 15.09 16.02 15.09 0 0 0
14/04/2021
15.51
 108,721 15.23 15.59 14.73 0 0 0
13/04/2021
15.37
 194,579 16.02 16.02 15.37 0 0 0
12/04/2021
16.09
 69,000 16.59 16.59 15.94 0 0 0
09/04/2021
16.59
 66,600 16.59 16.59 16.30 0 0 0
08/04/2021
16.44
 150,200 16.80 16.80 16.44 0 0 0
07/04/2021
16.66
 120,034 16.59 16.73 15.94 0 0 0
06/04/2021
16.37
 139,600 16.52 16.66 16.23 0 0 0
05/04/2021
16.73
 139,090 16.44 16.80 16.44 0 0 0
02/04/2021
16.30
 54,700 16.37 16.80 16.30 0 0 0
01/04/2021
16.30
 90,280 16.09 16.30 15.87 0 0 0
31/03/2021
16.09
 143,600 17.16 17.16 16.09 0 0 0
30/03/2021
16.52
 47,909 16.59 16.73 16.44 0 0 0
29/03/2021
16.66
 71,401 17.09 17.09 16.37 0 0 0
26/03/2021
16.73
 0 16.73 16.73 16.73 0 0 0
25/03/2021
16.66
 113,651 16.73 17.30 16.16 0 0 0
24/03/2021
16.52
 179,739 17.30 17.30 16.44 0 0 0
23/03/2021
17.37
 153,204 17.73 17.87 16.44 100 0 0.0
22/03/2021
17.87
 106,100 18.30 18.30 17.52 100 0 0.0
19/03/2021
18.30
 226,087 17.66 18.59 17.66 100 0 0.0

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