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)
04/10/2024
11.50
 2,100 11.70 11.70 11.30 0 0 0
03/10/2024
11.30
 9,500 11.80 11.80 11.30 0 0 0
02/10/2024
11.30
 21,700 12 12 11.30 0 0 0
01/10/2024
11.70
 22,600 12 12 11 0 0 0
30/09/2024
11.80
 42,205 11.70 12.20 10.20 0 0 0
27/09/2024
12
 2,800 12.90 12.90 12 0 0 0
26/09/2024
12
 4,301 11.90 12.40 11.90 0 0 0
25/09/2024
11.70
 18,101 12.30 12.30 11.70 0 0 0
24/09/2024
11.90
 4,300 11.80 12 11.80 0 0 0
23/09/2024
11.70
 2,001 11.80 11.80 11.70 0 0 0
20/09/2024
11.70
 17,800 12.20 12.20 11.70 0 0 0
19/09/2024
12
 3,000 12.10 12.20 11.80 0 0 0
18/09/2024
11.90
 11,400 12 12 11.90 0 0 0
17/09/2024
12
 13,600 12.40 12.40 11.80 0 0 0
16/09/2024
11.60
 305 12 12.50 11.60 0 0 0
13/09/2024
12
 50,200 12.70 12.70 11.60 0 0 0
12/09/2024
12.50
 100 12.50 12.50 12.50 0 0 0
11/09/2024
11.70
 31,900 12.80 12.80 11.60 0 0 0
10/09/2024
12.80
 66,500 12.80 12.80 12 0 0 0
09/09/2024
12.80
 2,001 12.80 12.80 12.60 0 0 0
06/09/2024
12.80
 24,805 13.30 13.30 12.20 0 0 0
05/09/2024
12.70
 4,900 13 13.30 12.50 0 0 0
04/09/2024
12.50
 4,500 12.30 12.90 12.30 0 0 0
30/08/2024
12.50
 5,301 12.50 12.50 12.50 0 0 0
29/08/2024
12.40
 11,600 13.60 13.60 12.40 0 0 0
28/08/2024
12.60
 10,073 12.60 12.60 12.60 0 0 0
27/08/2024
13
 0 13 13 13 0 0 0
26/08/2024
12.80
 2,900 12.50 13.30 12.50 0 0 0
23/08/2024
12.70
 2,901 12.70 12.70 12.50 0 0 0
22/08/2024
12.90
 24,501 13.50 13.50 12.60 0 0 0
21/08/2024
12.80
 20,700 13.40 13.40 12.80 0 0 0
20/08/2024
12.90
 10,200 13 13.50 12.80 0 0 0
19/08/2024
14
 300 13.20 14 13.20 0 0 0
16/08/2024
12.90
 23,100 13 13 12.80 0 0 0
15/08/2024
12.90
 100 12.90 12.90 12.90 0 0 0
14/08/2024
12.80
 276 12 12.80 12 0 0 0
13/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
12/08/2024
12.80
 6,175 12.30 12.80 12 0 0 0
09/08/2024
12.80
 100 12.80 12.80 12.80 0 0 0
08/08/2024
12.80
 1,300 12 12.80 12 0 0 0
07/08/2024
12.90
 1,020 12.60 12.90 12.60 0 0 0
06/08/2024
12.90
 8,050 12.50 12.90 12.40 0 0 0
05/08/2024
12.50
 13,000 12.90 13 12.50 0 0 0
02/08/2024
13
 700 13 13 13 0 0 0
01/08/2024
13
 3,500 13.40 13.40 13 0 0 0
31/07/2024
13
 5,400 13.70 13.70 13 0 0 0
30/07/2024
13.30
 400 13.70 13.70 13.30 0 0 0
29/07/2024
13.90
 1,000 13.90 13.90 13.90 0 0 0
26/07/2024
13.40
 8,900 13.20 13.40 13.10 0 0 0
25/07/2024
12.90
 8,600 12.90 13.30 12.90 0 0 0
24/07/2024
13.10
 2,800 13 13.20 13 1,000 0 0.0
23/07/2024
13.10
 7,100 13.30 13.30 13.10 0 0 0
22/07/2024
13
 28,800 13.30 13.50 12.60 0 0 0
19/07/2024
13
 10,950 13.80 13.80 13 0 0 0
18/07/2024
13.50
 49,000 15.40 15.40 13 0 0 0
17/07/2024
13
 71,310 13.70 13.70 13 0 0 0
16/07/2024
13.90
 8,200 13.80 14.20 13.80 0 0 0
15/07/2024
14
 9,500 14.30 14.30 13.80 0 0 0
12/07/2024
14.10
 9,070 14 14.40 14 0 0 0
11/07/2024
13.90
 7,900 15.50 15.50 13.70 0 0 0
10/07/2024
13.80
 1,900 13.90 13.90 13.80 0 0 0
09/07/2024
14
 8,500 14.20 14.20 13.70 0 0 0
08/07/2024
14
 16,400 13.90 14.20 13.90 0 0 0
05/07/2024
14
 13,400 14.20 14.20 13.80 0 0 0
04/07/2024
14
 13,600 14 14.20 13.80 0 0 0
03/07/2024
13.90
 10,500 13.60 14 13.60 0 0 0
02/07/2024
13.80
 18,100 14 14 13.80 0 0 0
01/07/2024
14
 8,709 13.70 14.10 13.60 0 0 0
28/06/2024
14
 27,900 14.40 14.40 14 0 0 0
27/06/2024
14.10
 10,800 14.50 14.50 14 0 0 0
26/06/2024
14.20
 27,400 14.30 14.50 13.90 0 0 0
25/06/2024
14.40
 12,000 14.60 14.60 13.90 0 0 0
24/06/2024
14.40
 271,600 15.50 15.50 14 0 0 0
21/06/2024
14.70
 78,300 14.50 15.20 14.50 0 0 0
20/06/2024
14.60
 35,310 15.50 15.50 14 0 0 0
19/06/2024
14.50
 90,908 13.90 14.50 13.90 0 0 0
18/06/2024
13.90
 50,800 12.20 14.50 12.20 1,600 0 0.0
17/06/2024
13.90
 36,400 14.30 14.30 13.90 0 0 0
14/06/2024
14.20
 142,000 14.60 14.80 14 0 0 0
13/06/2024
14.80
 73,600 15 15.10 14.50 0 0 0
12/06/2024
15
 193,110 14.30 15 14.20 0 2,000 -0.0
11/06/2024
14.20
 66,172 14.50 14.60 13.80 0 0 0
10/06/2024
14.20
 189,325 13.20 14.60 13.10 0 0 0
07/06/2024
12.90
 23,800 13.10 13.20 12.60 0 0 0
06/06/2024
13
 83,900 12.80 13.20 12.60 0 0 0
05/06/2024
13.10
 27,701 13.50 13.50 12.90 0 0 0
04/06/2024
13
 23,302 13.40 13.40 12.90 0 0 0
03/06/2024
13
 59,101 13 13.70 13 0 0 0
31/05/2024
13
 44,200 13.80 13.80 12.80 0 0 0
30/05/2024
12.90
 55,211 13.20 13.40 12.60 800 0 0.0
29/05/2024
13.60
 161,612 13.90 14.10 13 0 0 0
28/05/2024
13.90
 149,713 13.50 14.40 13.10 0 0 0
27/05/2024
12.80
 236,512 11.40 12.80 11.40 0 0 0
24/05/2024
11.10
 18,000 11.50 11.50 11.10 0 0 0
23/05/2024
11.40
 14,601 11.20 11.40 11.10 0 0 0
22/05/2024
11.40
 9,229 11.50 11.50 11.40 0 0 0
21/05/2024
11.40
 27,421 11.60 11.60 11.10 0 0 0
20/05/2024
11.50
 11,100 12.30 12.30 11.40 0 0 0
17/05/2024
11.60
 13,669 12.20 12.20 11.50 0 0 0
16/05/2024
12
 137,700 11 12.60 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |