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)
01/10/2020
5.57
 1,600 5.57 5.57 4.91 0 0 0
30/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 1,000 5.65 5.65 5.57 0 0 0
28/09/2020
5.65
 0 5.65 5.65 5.65 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
25/09/2020
5.65
 800 5.24 5.65 5.65 0 0 0
24/09/2020
5.24
 1,000 5.31 5.31 5.24 0 0 0
23/09/2020
5.31
 9,200 5.24 5.31 5.16 0 0 0
22/09/2020
5.24
 1,520 5.24 5.24 5.24 0 0 0
21/09/2020
5.24
 4,700 5.76 5.76 5.09 0 0 0
18/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
17/09/2020
5.76
 9 5.76 5.76 5.76 0 0 0
16/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
15/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/09/2020
5.76
 110 5.39 5.76 5.76 0 0 0
11/09/2020
5.39
 2,110 5.69 6.06 5.39 0 0 0
10/09/2020
5.69
 500 5.69 5.69 5.69 0 0 0
09/09/2020
5.69
 100 5.31 5.69 5.69 0 0 0
08/09/2020
5.31
 10,600 5.69 5.69 5.31 0 0 0
07/09/2020
5.69
 400 5.39 5.69 5.69 0 0 0
04/09/2020
5.39
 22,000 5.54 5.54 5.39 0 0 0
03/09/2020
5.54
 6,000 5.31 5.54 5.39 0 0 0
01/09/2020
5.31
 1,000 5.39 5.39 5.31 0 0 0
31/08/2020
5.39
 6,300 5.39 5.39 5.24 0 0 0
28/08/2020
5.39
 2,010 5.39 5.39 5.31 0 0 0
27/08/2020
5.39
 31,001 5.39 5.46 5.39 0 0 0
26/08/2020
5.39
 5,500 5.46 5.46 5.39 0 0 0
25/08/2020
5.46
 20,700 5.16 5.54 5.31 0 0 0
24/08/2020
5.16
 2,500 5.61 5.61 5.16 0 0 0
21/08/2020
5.61
 8,760 5.61 5.61 4.94 0 0 0
20/08/2020
5.61
 100 5.09 5.61 5.61 0 0 0
19/08/2020
5.09
 26,000 5.39 5.39 5.09 0 0 0
18/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
17/08/2020
5.39
 100 4.86 5.39 5.39 0 0 0
14/08/2020
4.86
 15,000 4.94 4.94 4.86 0 0 0
13/08/2020
4.94
 2,500 5.24 5.24 4.86 0 0 0
12/08/2020
5.24
 0 5.24 5.24 5.24 0 0 0
11/08/2020
5.24
 300 5.09 5.31 5.24 0 0 0
10/08/2020
5.09
 1,500 4.86 5.54 5.09 0 0 0
07/08/2020
4.86
 2,400 5.39 5.39 4.86 0 0 0
06/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
05/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
04/08/2020
5.39
 100 5.24 5.39 5.39 0 0 0
03/08/2020
5.24
 0 5.24 5.24 5.24 0 0 0
31/07/2020
5.24
 0 5.24 5.24 5.24 0 0 0
30/07/2020
5.24
 200 4.79 5.24 5.24 0 0 0
29/07/2020
4.79
 9,900 5.61 5.61 4.79 0 0 0
28/07/2020
5.61
 100 5.01 5.61 5.61 0 0 0
27/07/2020
5.01
 1,200 5.39 5.39 4.27 0 0 0
24/07/2020
5.39
 6,700 5.01 5.39 5.01 0 0 0
23/07/2020
5.01
 8,200 5.01 5.01 5.01 0 0 0
22/07/2020
5.01
 13,600 4.94 5.01 5.01 0 0 0
21/07/2020
4.94
 3,600 4.86 4.94 4.94 0 0 0
20/07/2020
4.86
 7,300 4.71 4.86 4.79 0 0 0
17/07/2020
4.71
 1,000 4.71 4.71 4.71 0 0 0
16/07/2020
4.71
 100 5.39 5.39 4.71 0 0 0
15/07/2020
5.39
 1,000 4.94 5.39 5.39 0 0 0
14/07/2020
4.94
 0 4.94 4.94 4.94 0 0 0
13/07/2020
4.94
 100 5.76 5.76 4.94 0 0 0
10/07/2020
5.76
 0 6.36 5.76 5.76 0 0 0
09/07/2020
6.36
 800 5.61 6.36 5.61 0 0 0
08/07/2020
5.61
 200 5.69 5.69 5.61 0 0 0
07/07/2020
5.69
 200 5.84 5.84 5.01 0 0 0
06/07/2020
5.84
 0 5.84 5.84 5.84 0 0 0
03/07/2020
5.84
 100 5.24 5.84 5.84 0 0 0
02/07/2020
5.24
 100 6.14 6.14 5.24 0 0 0
01/07/2020
6.14
 0 5.99 6.14 6.14 0 0 0
30/06/2020
5.99
 11,100 5.46 6.21 5.99 0 0 0
29/06/2020
5.46
 0 5.46 5.46 5.46 0 0 0
26/06/2020
5.46
 100 5.39 5.46 5.46 0 0 0
25/06/2020
5.39
 3,600 5.16 5.39 5.24 0 0 0
24/06/2020
5.16
 2,300 5.39 5.39 4.86 0 0 0
23/06/2020
5.39
 26,300 4.86 5.39 4.71 0 0 0
22/06/2020
4.86
 2,700 4.49 5.01 4.49 0 0 0
19/06/2020
4.49
 2,900 4.12 4.49 4.27 0 0 0
18/06/2020
4.12
 200 4.49 4.49 3.82 0 0 0
17/06/2020
4.49
 100 4.27 4.49 4.49 0 0 0
16/06/2020
4.27
 1,200 4.19 4.27 4.19 0 0 0
15/06/2020
4.19
 14,800 3.67 4.19 4.12 0 0 0
12/06/2020
3.67
 100 4.19 4.19 3.67 0 0 0
11/06/2020
4.19
 17,500 4.19 4.19 4.19 0 0 0
10/06/2020
4.19
 8,410 3.67 4.19 4.04 0 0 0
09/06/2020
3.67
 100 4.19 4.19 3.67 0 0 0
08/06/2020
4.19
 500 4.19 4.19 4.19 0 0 0
05/06/2020
4.19
 0 4.19 4.19 4.19 0 0 0
04/06/2020
4.19
 11,500 4.19 4.19 4.19 0 0 0
03/06/2020
4.19
 13,000 4.19 4.27 4.19 0 0 0
02/06/2020
4.19
 12,300 3.97 4.19 4.04 0 0 0
01/06/2020
3.97
 2,500 4.04 4.04 3.97 0 0 0
29/05/2020
4.04
 1,500 3.89 4.04 3.97 0 0 0
28/05/2020
3.89
 1,200 3.82 4.12 3.89 0 0 0
27/05/2020
3.82
 500 4.04 4.04 3.74 0 0 0
26/05/2020
4.04
 1,600 3.82 4.27 3.82 0 0 0
25/05/2020
3.82
 100 4.12 4.12 3.82 0 0 0
22/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
21/05/2020
4.12
 8,510 4.19 4.19 3.67 0 0 0
20/05/2020
4.19
 100 3.74 4.19 4.19 0 0 0
19/05/2020
3.74
 8,100 3.29 3.74 3.59 0 0 0
18/05/2020
3.29
 100 3.82 3.82 3.29 0 0 0
15/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0
14/05/2020
3.82
 0 3.82 3.82 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |