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

13.60
0.10
(0.74%)
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)
22/11/2022
14.09
 55,800 15.14 15.14 13.80 0 0 0
21/11/2022
13.61
 6,800 13.80 13.80 13.33 0 0 0
18/11/2022
13.14
 25,700 14.09 14.09 12.38 0 0 0
17/11/2022
12.66
 10,300 11.52 12.66 11.52 0 0 0
16/11/2022
12.38
 31,600 11.23 12.57 9.90 0 0 0
15/11/2022
10.66
 19,200 11.80 11.80 10.57 0 0 0
14/11/2022
11.90
 43,800 12.47 12.57 11.61 0 0 0
11/11/2022
13.14
 16,300 13.99 13.99 12.85 0 0 0
10/11/2022
12.47
 71,300 14.66 14.66 12.47 0 0 0
09/11/2022
14.57
 900 14.28 14.76 14.18 0 0 0
08/11/2022
13.99
 26,500 13.90 14.09 13.33 0 0 0
07/11/2022
14.18
 36,700 14.57 14.76 13.33 0 0 0
04/11/2022
14.66
 59,300 15.33 15.90 14.47 0 0 0
03/11/2022
15.33
 18,800 15.42 15.42 15.04 0 0 0
02/11/2022
15.61
 10,300 15.42 15.80 15.14 0 0 0
01/11/2022
15.52
 36,000 15.61 15.99 15.23 0 0 0
31/10/2022
15.23
 43,000 16.76 16.76 15.23 0 0 0
28/10/2022
16.28
 57,700 15.04 16.76 15.04 0 0 0
27/10/2022
15.80
 41,900 13.71 15.80 13.61 0 0 0
26/10/2022
13.71
 109,307 14.76 15.04 13.33 0 29,000 -0.4
25/10/2022
14.09
 171,100 15.71 15.71 13.52 0 0 0
24/10/2022
15.42
 48,700 16.28 17.61 15.42 0 0 0
21/10/2022
17.42
 128,105 20.94 20.94 17.42 0 43,000 -0.8
20/10/2022
20.18
 16,300 20.66 20.66 19.99 0 0 0
19/10/2022
20.66
 12,400 21.23 21.23 20.47 0 0 0
18/10/2022
20.56
 26,933 21.42 21.42 20.47 0 0 0
17/10/2022
20.66
 10,700 22.37 22.37 18.09 0 0 0
14/10/2022
20.85
 14,500 21.42 21.42 20.28 0 0 0
13/10/2022
20.28
 8,200 21.52 21.52 20.28 0 0 0
12/10/2022
20.47
 11,740 21.42 21.42 19.90 0 0 0
11/10/2022
20.18
 6,800 22.75 22.75 19.99 0 0 0
10/10/2022
21.04
 15,000 20.85 21.71 19.23 0 0 0
07/10/2022
20.75
 8,201 22.28 22.28 20.18 0 0 0
06/10/2022
22.09
 47,000 22.75 22.75 21.32 0 0 0
05/10/2022
21.61
 32,500 21.90 22.75 21.13 0 0 0
04/10/2022
20.75
 25,100 21.61 21.61 20.37 0 0 0
03/10/2022
19.99
 26,400 22.75 22.75 19.71 0 0 0
30/09/2022
22.66
 36,300 22.85 23.70 20.94 0 0 0
29/09/2022
22.56
 24,500 23.32 23.80 22.28 0 0 0
28/09/2022
22.66
 23,500 23.32 23.32 22.37 0 0 0
27/09/2022
22.18
 20,700 22.75 23.32 22.09 0 0 0
26/09/2022
22.47
 88,300 22.85 23.04 21.61 0 0 0
23/09/2022
23.99
 56,600 23.80 24.28 23.61 0 0 0
22/09/2022
23.80
 27,700 23.61 23.80 22.85 0 0 0
21/09/2022
23.61
 45,700 23.32 23.61 22.85 0 0 0
20/09/2022
23.23
 37,208 23.13 23.70 22.56 0 0 0
19/09/2022
23.13
 55,510 24.56 24.56 22.47 0 0 0
16/09/2022
24.37
 64,907 25.70 25.70 23.90 0 0 0
15/09/2022
25.04
 54,400 25.23 25.70 24.09 0 0 0
14/09/2022
25.04
 44,500 25.04 25.32 23.80 0 0 0
13/09/2022
24.85
 63,236 26.37 26.37 24.56 0 0 0
12/09/2022
25.61
 47,337 26.18 26.66 25.32 0 0 0
09/09/2022
25.70
 140,041 24.94 26.66 23.80 0 0 0
08/09/2022
24.09
 113,800 25.42 25.42 23.42 0 0 0
07/09/2022
25.04
 138,300 26.18 26.66 24.18 0 0 0
06/09/2022
25.42
 256,301 27.42 29.32 24.75 0 0 0
05/09/2022
26.28
 211,336 25.89 26.28 24.75 0 0 0
31/08/2022
23.51
 345,010 21.42 23.51 20.28 72,000 0 1.7
30/08/2022
20.47
 32,100 21.42 21.42 20.18 0 0 0
29/08/2022
20.47
 32,900 20.94 21.42 19.61 0 0 0
26/08/2022
20.94
 40,600 21.71 21.71 20.47 0 0 0
25/08/2022
21.13
 31,000 22.09 22.09 20.47 0 0 0
24/08/2022
21.32
 63,400 21.71 22.18 20.75 0 0 0
23/08/2022
20.37
 73,744 19.99 20.47 19.14 0 0 0
22/08/2022
19.71
 68,000 19.99 19.99 19.04 0 0 0
19/08/2022
19.99
 51,100 20.75 20.75 19.52 0 0 0
18/08/2022
19.90
 51,900 21.04 21.04 19.52 0 0 0
17/08/2022
20.56
 45,024 19.99 20.94 19.99 0 0 0
16/08/2022
20.66
 37,600 21.71 21.71 20.37 0 0 0
15/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
15/08/2022
21.42
 43,200 22.28 22.28 20.47 0 0 0
12/08/2022
21.23
 98,420 20.96 21.23 20.78 0 0 0
11/08/2022
20.96
 82,501 20.96 21.41 20.60 700 0 0.0
10/08/2022
20.96
 70,700 20.69 21.14 20.51 0 0 0
09/08/2022
20.87
 118,600 20.69 21.41 20.33 0 0 0
08/08/2022
20.69
 112,700 19.87 20.87 19.87 0 0 0
05/08/2022
19.51
 102,900 18.52 19.78 18.52 0 0 0
04/08/2022
18.70
 91,700 18.97 19.24 18.70 0 0 0
03/08/2022
18.70
 55,300 18.79 18.97 18.61 0 0 0
02/08/2022
18.88
 74,600 18.61 19.51 18.61 0 0 0
01/08/2022
18.79
 107,300 17.53 19.24 17.53 0 0 0
29/07/2022
17.07
 63,200 17.62 17.98 16.98 0 0 0
28/07/2022
17.16
 206,700 16.26 17.25 15.99 0 0 0
27/07/2022
15.45
 24,900 15.45 15.45 14.82 0 0 0
26/07/2022
15.27
 20,000 15.00 15.27 14.73 0 0 0
25/07/2022
14.91
 19,200 15.00 15.27 14.73 0 0 0
22/07/2022
15.09
 32,700 15.09 15.36 14.73 0 0 0
21/07/2022
15.27
 41,000 15.81 15.81 14.91 0 0 0
20/07/2022
15.81
 18,800 15.63 16.08 15.54 0 0 0
19/07/2022
15.72
 47,200 16.26 16.26 15.27 0 0 0
18/07/2022
15.81
 71,000 15.09 15.81 15.09 0 0 0
15/07/2022
14.91
 55,600 14.18 15.99 14.18 0 0 0
14/07/2022
14.18
 50,400 13.73 14.18 13.73 0 0 0
13/07/2022
13.73
 60,800 14.45 14.45 13.55 0 0 0
12/07/2022
14.09
 65,600 14.09 14.09 13.55 0 0 0
11/07/2022
13.82
 32,100 13.91 14.27 13.55 0 0 0
08/07/2022
13.82
 29,300 13.73 14.00 13.55 0 0 0
07/07/2022
13.46
 18,400 13.55 13.55 12.83 0 0 0
06/07/2022
13.46
 89,200 13.37 13.82 12.65 0 0 0
05/07/2022
13.73
 21,000 13.46 13.73 12.92 0 0 0
04/07/2022
13.37
 18,700 13.82 13.82 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |