CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.90
0
(0%)

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
(2024-10-14)
-0.60 -5.22% 484,000 0 0
10.90
12
10.90
2 tháng
(2024-09-13)
-1.10 -9.17% 745,600 0 0
10.90
12
10.90
3 tháng
(2024-08-14)
-1.90 -14.84% 992,000 0 0
10.90
14
10.90
6 tháng
(2024-05-16)
-1.10 -9.17% 3,747,500 1,400 0.0
10.90
15
10.90
12 tháng
(2023-11-20)
-1.20 -9.90% 8,236,300 9,700 0.1
10.90
15
10.90
24 tháng
(2022-11-23)
3.46 46.42% 21,307,318 -304,700 -2.5
6.98
18.15
10.90
36 tháng
(2021-11-29)
-13.87 -55.99% 37,527,705 21,400 0.1
6.62
24.77
10.90
60 tháng
(2019-12-09)
7.23 197.23% 70,524,089 21,600 0.1
3.29
30.45
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2018
4.63
17,600 5.24 5.24 3.27 0 0 0
29/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
28/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
27/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
26/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
25/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
22/06/2018
5.24
0 5.24 5.24 5.24 0 0 0
21/06/2018
5.24
0 5.24 5.24 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |