CTCP Đầu tư Phát triển Nhà và Đô thị HUD6 (hu6)

5.90
-0.70
(-10.61%)
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
(2024-08-21) 		0.70 13.46% 609,000 0 0
5.20
7.70
5.90
2 tháng
(2024-07-22) 		0.30 5.36% 625,400 0 0
5.20
7.70
5.90
3 tháng
(2024-06-24) 		0 0% 912,300 0 0
5.20
8.70
5.90
6 tháng
(2024-03-27) 		0.10 1.72% 959,100 0 0
5.20
8.70
5.90
12 tháng
(2023-09-26) 		-0.10 -1.67% 1,044,300 0 0
5.10
8.70
5.90
24 tháng
(2022-10-03) 		-0.60 -9.23% 1,477,303 -100 -0.0
5
9.80
5.90
36 tháng
(2021-10-06) 		-2.13 -26.55% 4,201,954 -100 -0.0
5
14.96
5.90
60 tháng
(2019-10-17) 		1.63 38.23% 5,121,002 -66,300 -0.4
3.78
14.96
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
06/11/2018
4.66
 1,300 4.66 4.66 4.66 1,000 0 0.0
05/11/2018
4.66
 1,000 4.45 4.66 4.66 0 0 0
02/11/2018
4.45
 400 4.66 4.66 4.45 300 0 0.0
01/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
31/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
30/10/2018
4.66
 1,000 4.66 4.66 4.66 1,000 0 0.0
29/10/2018
4.66
 1,000 4.66 4.66 4.66 0 0 0
26/10/2018
4.66
 100 4.59 4.66 4.66 0 0 0
25/10/2018
4.59
 6,900 4.37 4.59 4.45 0 0 0
24/10/2018
4.37
 100 4.59 4.59 4.37 0 0 0
23/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
22/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
19/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
18/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
17/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
16/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
15/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
12/10/2018
4.59
 0 4.59 4.59 4.59 0 0 0
11/10/2018
4.59
 0 4.37 4.59 4.59 0 0 0
10/10/2018
4.37
 1,100 4.66 4.73 4.37 0 0 0
09/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
08/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
05/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
04/10/2018
4.66
 100 5.38 5.38 4.66 0 100 -0.0
03/10/2018
5.38
 2,000 5.38 5.38 5.38 2,000 0 0.0
02/10/2018
5.38
 1,400 5.45 5.45 5.38 1,400 0 0.0
01/10/2018
5.45
 700 5.45 5.45 5.45 700 0 0.0
28/09/2018
5.45
 1,600 5.74 5.74 5.45 900 0 0.0
27/09/2018
5.74
 900 5.74 5.74 5.74 900 0 0.0
26/09/2018
5.74
 11,400 5.74 5.74 5.74 10,500 0 0.1
25/09/2018
5.74
 1,400 5.74 5.95 5.09 0 100 -0.0
24/09/2018
5.74
 7,200 6.02 6.02 5.74 6,800 0 0.1
21/09/2018: Cổ tức tiền mặt tỉ lệ: 18%
21/09/2018
6.02
 1,400 4.88 6.02 6.02 0 0 0
20/09/2018
4.88
 4,400 5.56 5.56 4.88 2,200 0 0.0
19/09/2018
5.56
 7,000 5.56 6.18 5.56 5,800 0 0.1
18/09/2018
5.56
 15,600 5.67 5.67 5.56 11,500 0 0.1
17/09/2018
5.67
 11,500 5.61 5.67 5.61 0 0 0
14/09/2018
5.61
 3,700 5.27 5.67 5.27 0 0 0
13/09/2018
5.27
 14,500 4.59 5.27 5.22 0 0 0
12/09/2018
4.59
 1,100 4.02 4.59 4.59 0 0 0
11/09/2018
4.02
 0 4.02 4.02 4.02 0 0 0
10/09/2018
4.02
 600 4.19 4.19 4.02 0 0 0
07/09/2018
4.19
 0 4.54 4.19 4.19 0 0 0
06/09/2018
4.54
 1,200 4.54 4.54 4.14 0 0 0
05/09/2018
4.54
 400 4.54 4.54 4.54 0 0 0
04/09/2018
4.54
 2,600 4.54 4.54 4.08 700 0 0.0
31/08/2018
4.54
 1,300 3.97 4.54 4.02 0 0 0
30/08/2018
3.97
 0 3.97 3.97 3.97 0 0 0
29/08/2018
3.97
 100 4.54 4.54 3.97 0 100 -0.0
28/08/2018
4.54
 2,300 4.54 4.54 4.54 2,300 0 0.0
27/08/2018
4.54
 2,300 3.97 4.54 4.54 0 0 0
24/08/2018
3.97
 0 3.97 3.97 3.97 0 0 0
23/08/2018
3.97
 200 4.42 4.42 3.97 0 100 -0.0
22/08/2018
4.42
 100 3.97 4.42 4.42 0 0 0
21/08/2018
3.97
 1,000 3.91 3.97 3.97 0 0 0
20/08/2018
3.91
 400 3.46 3.91 3.91 0 0 0
17/08/2018
3.46
 100 3.80 3.80 3.46 0 100 -0.0
16/08/2018
3.80
 600 3.80 3.80 3.80 0 0 0
15/08/2018
3.80
 100 4.37 4.37 3.80 0 100 -0.0
14/08/2018
4.37
 500 4.37 4.37 4.37 500 0 0.0
13/08/2018
4.37
 500 3.80 4.37 4.31 0 0 0
10/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
09/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
08/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
07/08/2018
3.80
 1,100 3.85 3.85 3.74 0 100 -0.0
06/08/2018
3.85
 100 3.80 3.85 3.85 0 0 0
03/08/2018
3.80
 400 3.97 3.97 3.80 0 0 0
02/08/2018
3.97
 400 3.91 3.97 3.97 0 0 0
01/08/2018
3.91
 2,400 3.85 3.91 3.51 0 100 -0.0
31/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
30/07/2018
3.85
 100 4.42 4.42 3.85 0 100 -0.0
27/07/2018
4.42
 200 4.19 4.42 4.42 0 0 0
26/07/2018
4.19
 200 3.74 4.19 4.14 0 0 0
25/07/2018
3.74
 100 4.71 4.71 3.74 0 100 -0.0
24/07/2018
4.71
 200 4.59 4.71 3.68 0 100 -0.0
23/07/2018
4.59
 200 4.31 4.59 3.91 0 100 -0.0
20/07/2018
4.31
 0 4.76 4.31 4.31 0 0 0
19/07/2018
4.76
 200 4.37 4.76 3.80 0 100 -0.0
18/07/2018
4.37
 200 3.80 4.37 4.37 0 0 0
17/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
16/07/2018
3.80
 100 4.71 4.71 3.80 0 100 -0.0
13/07/2018
4.71
 300 4.19 4.71 3.80 0 100 -0.0
12/07/2018
4.19
 300 3.85 4.37 4.19 0 0 0
11/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
10/07/2018
3.85
 0 3.85 3.85 3.85 0 0 0
09/07/2018
3.85
 100 4.48 4.48 3.85 0 100 -0.0
06/07/2018
4.48
 100 4.25 4.48 4.48 0 0 0
05/07/2018
4.25
 1,000 4.02 4.31 3.57 0 100 -0.0
04/07/2018
4.02
 700 3.97 4.02 4.02 0 0 0
03/07/2018
3.97
 2,100 3.97 4.42 3.97 400 0 0.0
02/07/2018
3.97
 100 4.48 4.48 3.97 0 100 -0.0
29/06/2018
4.48
 0 4.71 4.48 4.48 0 0 0
28/06/2018
4.71
 300 4.71 4.71 4.08 0 100 -0.0
27/06/2018
4.71
 700 4.76 4.76 4.14 0 100 -0.0
26/06/2018
4.76
 300 4.99 4.99 4.08 0 100 -0.0
25/06/2018
4.99
 300 5.16 5.16 4.14 0 100 -0.0
22/06/2018
5.16
 300 4.71 5.22 3.97 0 100 -0.0
21/06/2018
4.71
 700 4.76 4.76 3.85 0 100 -0.0
20/06/2018
4.76
 200 4.54 4.76 3.91 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |