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)
12/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/09/2017
2.57
 0 2.57 2.57 2.57 0 0 0
07/09/2017
2.57
 500 3.02 3.02 2.57 0 0 0
06/09/2017
3.02
 0 3.02 3.02 3.02 0 0 0
05/09/2017
3.02
 600 3.22 3.22 3.02 0 0 0
01/09/2017
3.22
 0 3.22 3.22 3.22 0 0 0
31/08/2017
3.22
 0 3.22 3.22 3.22 0 0 0
30/08/2017
3.22
 0 3.22 3.22 3.22 0 0 0
29/08/2017
3.22
 900 2.82 3.22 3.22 0 0 0
28/08/2017
2.82
 0 2.42 2.82 2.82 0 0 0
25/08/2017
2.42
 400 2.82 3.22 2.42 0 0 0
24/08/2017
2.82
 5,000 2.47 2.82 2.82 0 0 0
23/08/2017
2.47
 0 2.47 2.47 2.47 0 0 0
22/08/2017
2.47
 0 2.47 2.47 2.47 0 0 0
21/08/2017
2.47
 0 2.47 2.47 2.47 0 0 0
18/08/2017
2.47
 0 2.37 2.47 2.47 0 0 0
17/08/2017
2.37
 500 2.57 2.92 2.37 0 0 0
16/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
15/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
14/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
11/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
10/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
09/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
08/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
07/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
04/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
03/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
02/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
01/08/2017
2.57
 0 2.57 2.57 2.57 0 0 0
31/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
28/07/2017
2.57
 0 2.57 2.57 2.57 0 0 0
27/07/2017
2.57
 1,000 2.87 2.87 2.57 0 0 0
26/07/2017
2.87
 2,000 3.22 3.22 2.87 0 0 0
25/07/2017
3.22
 3,500 3.22 3.22 3.22 0 0 0
24/07/2017
3.22
 0 3.22 3.22 3.22 0 0 0
21/07/2017
3.22
 0 3.22 3.22 3.22 0 0 0
20/07/2017
3.22
 0 3.22 3.22 3.22 0 0 0
19/07/2017
3.22
 0 3.22 3.22 3.22 0 0 0
18/07/2017
3.22
 0 3.22 3.22 3.22 0 0 0
17/07/2017
3.22
 2,000 3.22 3.22 3.22 0 0 0
14/07/2017
3.22
 600 3.22 3.22 3.22 0 0 0
13/07/2017
3.22
 1,000 2.82 3.22 3.22 0 0 0
12/07/2017
2.82
 2,000 2.97 2.97 2.82 0 0 0
11/07/2017
2.97
 2,000 3.42 3.42 2.97 0 0 0
10/07/2017
3.42
 300 3.12 3.42 3.42 0 0 0
07/07/2017
3.12
 600 3.12 3.12 3.12 0 0 0
06/07/2017
3.12
 1,700 2.72 3.12 3.12 0 0 0
05/07/2017
2.72
 2,000 2.37 2.72 2.72 0 0 0
04/07/2017
2.37
 0 2.37 2.37 2.37 0 0 0
03/07/2017
2.37
 0 2.37 2.37 2.37 0 0 0
30/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
29/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
28/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
27/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
26/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
23/06/2017
2.37
 0 2.37 2.37 2.37 0 0 0
22/06/2017
2.37
 200 2.77 2.77 2.37 0 0 0
21/06/2017
2.77
 100 3.12 3.12 2.77 0 0 0
20/06/2017
3.12
 0 3.12 3.12 3.12 0 0 0
19/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2017
3.12
 1,200 2.72 3.12 3.12 0 0 0
16/06/2017
2.72
 0 2.72 2.72 2.72 0 0 0
15/06/2017
2.72
 0 2.77 2.72 2.72 0 0 0
14/06/2017
2.77
 3,800 2.72 2.95 2.58 0 0 0
13/06/2017
2.72
 0 2.95 2.72 2.72 0 0 0
12/06/2017
2.95
 1,500 2.95 2.95 2.63 0 0 0
09/06/2017
2.95
 1,000 2.58 2.95 2.95 0 0 0
08/06/2017
2.58
 2,000 3.09 3.09 2.58 0 0 0
07/06/2017
3.09
 5,200 2.72 3.09 2.58 0 0 0
06/06/2017
2.72
 100 2.72 2.72 2.72 0 0 0
05/06/2017
2.72
 3,000 2.40 2.72 2.26 0 0 0
02/06/2017
2.40
 0 2.72 2.40 2.40 0 0 0
01/06/2017
2.72
 2,100 2.72 2.72 2.40 0 0 0
31/05/2017
2.72
 0 2.72 2.72 2.72 0 0 0
30/05/2017
2.72
 500 2.40 2.72 2.72 0 0 0
29/05/2017
2.40
 100 2.12 2.40 2.40 0 0 0
26/05/2017
2.12
 0 2.53 2.12 2.12 0 0 0
25/05/2017
2.53
 3,000 2.21 2.53 1.89 0 0 0
24/05/2017
2.21
 0 2.21 2.21 2.21 0 0 0
23/05/2017
2.21
 0 2.21 2.21 2.21 0 0 0
22/05/2017
2.21
 0 2.21 2.21 2.21 0 0 0
19/05/2017
2.21
 0 2.67 2.21 2.21 0 0 0
18/05/2017
2.67
 5,600 2.53 2.67 2.17 0 0 0
17/05/2017
2.53
 0 2.44 2.53 2.53 0 0 0
16/05/2017
2.44
 7,000 2.44 2.77 2.44 0 0 0
15/05/2017
2.44
 1,000 2.67 2.67 2.44 0 0 0
12/05/2017
2.67
 0 2.67 2.67 2.67 0 0 0
11/05/2017
2.67
 0 2.67 2.67 2.67 0 0 0
10/05/2017
2.67
 0 2.77 2.67 2.67 0 0 0
09/05/2017
2.77
 6,100 2.77 2.77 2.49 0 0 0
08/05/2017
2.77
 2,500 2.72 2.77 2.35 0 0 0
05/05/2017
2.72
 0 2.72 2.72 2.72 0 0 0
04/05/2017
2.72
 2,100 2.67 2.72 2.67 0 0 0
03/05/2017
2.67
 7,000 2.67 2.72 2.67 0 0 0
28/04/2017
2.67
 0 2.67 2.67 2.67 0 0 0
27/04/2017
2.67
 0 2.67 2.67 2.67 0 0 0
26/04/2017
2.67
 100 2.35 2.67 2.67 0 0 0
25/04/2017
2.35
 0 2.35 2.35 2.35 0 0 0
24/04/2017
2.35
 3,100 2.30 2.63 2.35 0 0 0
21/04/2017
2.30
 0 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |