CTCP Đầu tư và Phát triển Nhà số 6 Hà Nội (hd6)

13.50
0
(0%)
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
(2024-10-22) 		-0.10 -0.73% 420,738 0 0
13.40
14
13.60
2 tháng
(2024-09-23) 		-0.40 -2.86% 913,709 0 0
13.40
14.60
13.60
3 tháng
(2024-08-23) 		-1.60 -10.53% 1,386,468 0 0
13.40
15.20
13.60
6 tháng
(2024-05-27) 		-4.20 -23.60% 4,121,363 0 0
13.40
20.40
13.60
12 tháng
(2023-11-27) 		-6 -30.61% 13,669,898 0 0
13.40
22.90
13.60
24 tháng
(2022-12-02) 		-1.16 -7.83% 38,275,209 -700 -0.0
12.09
29.50
13.60
36 tháng
(2021-12-07) 		-14.48 -51.56% 61,230,621 0 0.5
10.66
41.74
13.60
60 tháng
(2020-11-24) 		0.28 2.11% 69,027,373 0 0.5
5.59
41.74
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
14.09
 91,900 13.61 14.28 13.52 0 0 0
17/04/2023
13.80
 47,800 13.61 13.80 13.52 0 0 0
14/04/2023
13.52
 91,500 14.28 14.28 13.42 0 0 0
13/04/2023
14.28
 69,100 14.85 14.95 13.90 0 0 0
12/04/2023
14.85
 197,600 13.52 14.85 13.52 0 0 0
11/04/2023
13.80
 59,910 13.90 13.90 13.42 0 0 0
10/04/2023
13.71
 86,200 14.28 14.28 13.52 0 0 0
07/04/2023
13.71
 18,700 13.71 13.71 13.42 0 0 0
06/04/2023
13.90
 167,500 13.80 14.09 13.52 0 0 0
05/04/2023
13.71
 132,700 13.33 13.90 13.23 0 0 0
04/04/2023
13.42
 49,900 13.71 13.71 13.33 0 0 0
03/04/2023
13.71
 70,100 13.04 14.28 13.04 0 0 0
31/03/2023
13.14
 14,000 12.85 13.14 12.85 0 0 0
30/03/2023
13.04
 26,800 12.95 13.04 12.85 0 0 0
29/03/2023
13.04
 7,800 13.04 13.14 12.95 0 0 0
28/03/2023
13.14
 11,400 13.04 13.14 12.95 0 0 0
27/03/2023
13.04
 16,800 13.33 13.33 12.95 0 0 0
24/03/2023
13.04
 19,700 12.85 13.14 12.85 0 0 0
23/03/2023
12.95
 14,400 12.85 12.95 12.85 0 0 0
22/03/2023
12.95
 3,200 12.85 12.95 12.85 0 0 0
21/03/2023
12.95
 9,300 12.85 12.95 12.76 0 0 0
20/03/2023
12.85
 11,000 12.76 13.04 12.66 0 0 0
17/03/2023
12.76
 2,201 12.76 12.76 12.76 0 0 0
16/03/2023
12.85
 17,400 13.04 13.04 12.66 0 0 0
15/03/2023
12.95
 15,500 12.85 13.23 12.76 0 0 0
14/03/2023
12.66
 14,700 12.85 12.85 12.47 0 0 0
13/03/2023
12.76
 27,500 12.95 12.95 12.47 0 0 0
10/03/2023
12.95
 30,800 13.33 13.33 12.95 0 0 0
09/03/2023
13.33
 12,700 13.33 13.61 13.23 0 0 0
08/03/2023
13.33
 46,500 13.04 13.33 13.04 0 0 0
07/03/2023
13.04
 23,700 13.14 13.14 12.85 0 0 0
06/03/2023
13.04
 21,444 13.14 13.33 12.85 0 0 0
03/03/2023
12.95
 33,800 12.57 13.33 12.57 0 0 0
02/03/2023
12.85
 7,200 12.57 12.85 12.57 0 0 0
01/03/2023
12.76
 31,800 12.57 12.76 12.38 0 0 0
28/02/2023
12.66
 14,588 12.85 12.85 12.57 0 0 0
27/02/2023
12.57
 48,178 12.85 12.85 12.38 0 0 0
24/02/2023
12.85
 20,511 12.85 13.52 12.85 0 0 0
23/02/2023
13.14
 101,000 13.14 13.14 12.66 0 0 0
22/02/2023
13.33
 78,100 13.61 13.90 13.33 0 0 0
21/02/2023
13.90
 86,200 14.47 14.66 13.90 0 0 0
20/02/2023
14.09
 194,309 13.80 14.66 13.61 0 0 0
17/02/2023
12.38
 91,900 12.85 14.09 12.76 0 0 0
16/02/2023
12.57
 42,200 12.38 12.57 12.28 0 0 0
15/02/2023
12.19
 29,200 12.19 12.28 12.19 0 0 0
14/02/2023
12.19
 5,300 12.19 12.38 12.09 0 0 0
13/02/2023
12.09
 20,100 12.09 12.38 12.09 0 0 0
10/02/2023
12.28
 11,400 12.47 12.47 12.19 0 0 0
09/02/2023
12.28
 38,300 12.28 12.47 12.19 0 0 0
08/02/2023
12.28
 44,800 12.28 12.38 12.09 0 0 0
07/02/2023
12.28
 36,400 12.38 12.38 12.28 0 0 0
06/02/2023
12.38
 52,200 12.38 12.57 12.28 0 0 0
03/02/2023
12.38
 68,800 12.85 12.85 12.38 0 0 0
02/02/2023
12.85
 72,700 13.23 13.23 12.38 0 0 0
01/02/2023
13.23
 34,702 13.61 13.71 12.57 0 0 0
31/01/2023
13.52
 16,400 13.52 13.71 13.42 0 0 0
30/01/2023
13.52
 61,100 13.33 13.90 13.14 0 0 0
27/01/2023
13.23
 25,900 13.14 13.42 13.14 0 0 0
19/01/2023
13.04
 11,200 13.14 13.23 12.85 0 0 0
18/01/2023
12.85
 15,000 12.57 13.04 12.57 0 0 0
17/01/2023
12.57
 17,800 12.95 12.95 12.47 0 0 0
16/01/2023
12.66
 13,000 12.66 12.85 12.66 0 0 0
13/01/2023
12.66
 13,800 12.66 12.76 12.47 0 0 0
12/01/2023
12.38
 10,600 12.57 12.57 12.38 0 0 0
11/01/2023
12.66
 11,900 12.47 12.66 12.47 0 0 0
10/01/2023
12.66
 9,100 12.38 12.76 12.38 0 0 0
09/01/2023
12.38
 46,800 12.76 12.85 12.28 0 0 0
06/01/2023
13.04
 26,700 13.14 13.14 12.57 0 0 0
05/01/2023
13.23
 12,100 13.52 13.61 13.14 0 0 0
04/01/2023
13.52
 30,100 13.52 13.80 13.14 0 0 0
03/01/2023
13.14
 16,100 13.23 13.33 12.57 0 0 0
30/12/2022
13.04
 47,200 13.61 13.61 12.00 0 0 0
29/12/2022
12.95
 1,900 13.42 13.42 12.85 0 0 0
28/12/2022
13.04
 10,200 12.76 13.04 12.66 0 0 0
27/12/2022
12.66
 4,700 13.04 13.04 12.19 0 0 0
26/12/2022
12.38
 17,400 12.95 12.95 12.28 0 0 0
23/12/2022
13.04
 5,400 13.04 13.61 12.76 0 0 0
22/12/2022
12.95
 7,200 12.95 13.14 12.57 0 0 0
21/12/2022
12.85
 18,900 13.14 13.14 12.19 0 0 0
20/12/2022
12.76
 32,500 13.23 13.23 12.38 0 0 0
19/12/2022
13.14
 24,500 13.33 13.42 13.14 0 0 0
16/12/2022
13.23
 9,900 13.33 13.52 13.04 0 0 0
15/12/2022
13.61
 28,900 13.71 13.71 13.14 0 0 0
14/12/2022
13.42
 25,000 14.47 14.47 13.42 0 0 0
13/12/2022
13.80
 52,600 14.28 14.28 13.23 0 0 0
12/12/2022
13.80
 6,605 13.80 14.09 13.52 0 0 0
09/12/2022
13.52
 18,550 13.61 13.71 13.33 0 0 0
08/12/2022
13.61
 17,000 13.42 14.47 13.42 0 0 0
07/12/2022
13.42
 26,200 13.99 13.99 13.23 0 0 0
06/12/2022
14.18
 122,100 14.47 14.47 13.71 0 0 0
05/12/2022
14.95
 52,800 14.66 15.71 14.66 0 0 0
02/12/2022
14.76
 55,300 14.28 15.23 14.28 0 0 0
01/12/2022
14.57
 57,450 15.42 15.42 14.57 0 0 0
30/11/2022
15.04
 28,000 15.99 15.99 14.76 0 0 0
29/11/2022
15.33
 36,200 16.56 16.56 13.80 0 0 0
28/11/2022
15.04
 53,900 15.23 15.23 14.76 0 0 0
25/11/2022
13.99
 44,400 13.61 14.18 13.14 0 0 0
24/11/2022
13.23
 19,300 12.09 13.80 12.09 0 0 0
23/11/2022
13.80
 32,600 14.95 14.95 13.14 0 0 0
22/11/2022
14.09
 55,800 15.14 15.14 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |