CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.80
0.20
(1.89%)
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
(2024-10-23) 		-0.60 -5.26% 304,020 -1,200 -0.0
10.60
11.80
10.80
2 tháng
(2024-09-23) 		-0.90 -7.69% 758,872 -1,200 -0.0
10.60
12
10.80
3 tháng
(2024-08-26) 		-2 -15.63% 1,019,757 -1,200 -0.0
10.60
13
10.80
6 tháng
(2024-05-27) 		-2 -15.63% 3,626,496 200 0.0
10.60
15
10.80
12 tháng
(2023-11-28) 		-2.13 -16.50% 7,558,040 8,500 0.1
10.60
15
10.80
24 tháng
(2022-12-05) 		2.33 27.54% 21,239,258 -357,700 -3.0
6.98
18.15
10.80
36 tháng
(2021-12-08) 		-10.66 -49.67% 36,638,827 19,500 0.1
6.62
24.60
10.80
60 tháng
(2019-12-19) 		7.06 188.61% 70,630,429 20,400 0.1
3.29
30.45
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
4.22
 1,000 4.50 4.50 4.22 0 0 0
19/11/2018
4.50
 0 4.50 4.50 4.50 0 0 0
16/11/2018
4.50
 100 4.43 4.50 4.50 0 0 0
15/11/2018
4.43
 100 3.93 4.43 4.43 0 0 0
14/11/2018
3.93
 2,000 3.93 3.93 3.93 0 0 0
13/11/2018
3.93
 8,400 4.22 4.22 3.93 0 0 0
12/11/2018
4.22
 0 4.22 4.22 4.22 0 0 0
09/11/2018
4.22
 0 4.22 4.22 4.22 0 0 0
08/11/2018
4.22
 910 4.22 4.22 4.22 0 0 0
07/11/2018
4.22
 1,000 4.22 4.22 4.22 0 0 0
06/11/2018
4.22
 6,000 4.22 4.22 4.22 0 0 0
05/11/2018
4.22
 5,000 4.08 4.22 4.22 0 0 0
02/11/2018
4.08
 7,300 4.22 4.22 4.08 0 0 0
01/11/2018
4.22
 100 4.22 4.22 4.22 0 0 0
31/10/2018
4.22
 4,000 4.22 4.78 4.22 0 0 0
30/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
29/10/2018
4.22
 910 4.22 4.22 4.22 0 0 0
26/10/2018
4.22
 1,000 4.22 4.22 4.22 0 0 0
25/10/2018
4.22
 4,000 4.85 4.85 4.22 0 0 0
24/10/2018
4.85
 2,000 4.22 4.85 4.85 0 0 0
23/10/2018
4.22
 13,900 4.36 4.85 4.00 0 0 0
22/10/2018
4.36
 2,400 4.43 4.43 4.29 0 0 0
19/10/2018
4.43
 600 4.43 4.85 4.43 0 0 0
18/10/2018
4.43
 1,400 4.43 4.50 4.43 0 0 0
17/10/2018
4.43
 200 4.43 4.43 4.43 0 0 0
16/10/2018
4.43
 400 4.78 4.78 4.43 0 0 0
15/10/2018
4.78
 0 4.78 4.78 4.78 0 0 0
12/10/2018
4.78
 100 4.36 4.78 4.78 0 0 0
11/10/2018
4.36
 3,200 5.06 5.06 4.36 0 0 0
10/10/2018
5.06
 2,000 4.57 5.06 5.06 0 0 0
09/10/2018
4.57
 2,100 4.92 4.92 4.57 0 0 0
08/10/2018
4.92
 2,630 4.57 5.13 4.92 0 0 0
05/10/2018
4.57
 300 4.71 4.71 4.57 0 0 0
04/10/2018
4.71
 1,100 4.50 4.71 4.57 0 0 0
03/10/2018
4.50
 38,400 4.57 4.78 4.50 0 0 0
02/10/2018
4.57
 7,000 4.57 4.64 4.57 0 0 0
01/10/2018
4.57
 10,100 4.50 4.71 4.50 0 0 0
28/09/2018
4.50
 9,600 4.36 4.50 4.43 0 0 0
27/09/2018
4.36
 15,700 4.78 4.78 4.36 0 0 0
26/09/2018
4.78
 9,200 4.85 4.92 4.71 0 0 0
25/09/2018
4.85
 4,500 4.92 5.06 4.85 0 0 0
24/09/2018
4.92
 4,610 4.92 5.27 4.92 0 0 0
21/09/2018
4.92
 5,296 4.92 5.13 4.92 0 0 0
20/09/2018
4.92
 31,700 5.27 5.27 4.92 0 0 0
19/09/2018
5.27
 8,175 5.06 5.27 4.99 0 0 0
18/09/2018
5.06
 15,200 5.55 5.55 5.06 1,000 0 0.0
17/09/2018
5.55
 11,504 5.55 5.62 5.34 0 0 0
14/09/2018
5.55
 7,900 5.62 5.69 5.41 0 0 0
13/09/2018
5.62
 12,400 5.62 5.62 5.41 0 0 0
12/09/2018
5.62
 7,710 5.76 5.76 5.62 0 0 0
11/09/2018
5.76
 7,320 5.13 5.76 5.20 0 0 0
10/09/2018
5.13
 12,800 5.69 5.90 4.99 0 0 0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 34%
07/09/2018
5.69
 2,210 6.04 6.11 5.62 0 0 0
06/09/2018
6.04
 42,900 5.99 6.29 5.84 0 0 0
05/09/2018
5.99
 49,779 6.29 6.29 5.94 0 0 0
04/09/2018
6.29
 110,574 5.99 6.29 5.79 0 0 0
31/08/2018
5.99
 29,530 6.04 6.04 5.79 0 0 0
30/08/2018
6.04
 35,670 6.19 6.19 5.89 0 0 0
29/08/2018
6.19
 88,800 6.50 6.50 6.04 0 0 0
28/08/2018
6.50
 103,800 5.94 6.80 6.14 0 0 0
27/08/2018
5.94
 64,690 5.69 5.94 5.79 0 0 0
24/08/2018
5.69
 174,640 4.93 5.69 4.98 0 0 0
23/08/2018
4.93
 35,800 4.93 5.14 4.78 0 0 0
22/08/2018
4.93
 6,800 5.54 5.54 4.78 0 0 0
21/08/2018
5.54
 26,300 6.50 6.50 5.54 0 0 0
20/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
17/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
16/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
15/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
14/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
13/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
10/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
09/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
08/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
06/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
03/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
02/08/2018
6.50
 0 6.50 6.50 6.50 0 0 0
01/08/2018
6.50
 100 5.84 6.50 6.50 0 0 0
31/07/2018
5.84
 0 5.84 5.84 5.84 0 0 0
30/07/2018
5.84
 0 5.84 5.84 5.84 0 0 0
27/07/2018
5.84
 0 5.84 5.84 5.84 0 0 0
26/07/2018
5.84
 100 5.14 5.84 5.84 0 0 0
25/07/2018
5.14
 100 4.48 5.14 5.14 0 0 0
24/07/2018
4.48
 0 4.48 4.48 4.48 0 0 0
23/07/2018
4.48
 100 4.38 4.48 4.48 0 0 0
20/07/2018
4.38
 0 4.38 4.38 4.38 0 0 0
19/07/2018
4.38
 0 4.38 4.38 4.38 0 0 0
18/07/2018
4.38
 2,700 5.14 5.14 4.38 0 0 0
17/07/2018
5.14
 0 5.14 5.14 5.14 0 0 0
16/07/2018
5.14
 0 5.14 5.14 5.14 0 0 0
13/07/2018
5.14
 0 5.14 5.14 5.14 0 0 0
12/07/2018
5.14
 100 4.53 5.14 5.14 0 0 0
11/07/2018
4.53
 1,000 4.53 4.53 4.53 0 0 0
10/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
09/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
06/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
05/07/2018
4.53
 1,400 4.58 4.58 4.53 0 0 0
04/07/2018
4.58
 0 4.58 4.58 4.58 0 0 0
03/07/2018
4.58
 100 4.63 4.63 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |