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) 		-0.30 -2.44% 312,800 0 0
11.70
12.30
11.70
2 tháng
(2025-10-20) 		-2.40 -16.67% 1,876,900 -1,300 -0.0
11.60
14.40
11.70
3 tháng
(2025-09-18) 		-2.60 -17.81% 4,196,800 -1,000 -0.0
11.60
16.30
11.70
6 tháng
(2025-06-20) 		0.30 2.56% 7,320,600 0 0.0
11.40
16.30
11.70
12 tháng
(2024-12-23) 		-0.70 -5.51% 12,358,703 -15,000 -0.2
10.90
16.30
11.70
24 tháng
(2023-12-28) 		-0.20 -1.64% 19,122,853 -11,600 -0.1
10.60
16.30
11.70
36 tháng
(2023-01-03) 		4.09 51.71% 33,658,571 -452,800 -3.8
6.98
18.15
11.70
60 tháng
(2021-01-12) 		4.39 57.63% 82,382,702 5,300 -0.0
6.62
30.45
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2023
12.60
 30,500 12.90 13 12.50 0 0 0
13/12/2023
12.90
 69,700 13.50 13.60 12.90 0 0 0
12/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2023
13.50
 48,600 13.40 14.50 13.20 1,000 0 0.0
11/12/2023
13.40
 101,400 13.31 13.59 13.31 0 0 0
08/12/2023
13.31
 127,000 13.03 13.31 12.75 0 0 0
07/12/2023
13.03
 60,100 13.03 13.21 12.66 2,000 0 0.0
06/12/2023
13.03
 65,700 12.93 13.21 12.84 0 0 0
05/12/2023
12.93
 54,100 13.12 13.31 12.75 1,300 0 0.0
04/12/2023
13.12
 73,200 12.66 13.21 12.47 0 0 0
01/12/2023
12.66
 59,500 12.84 13.31 12.56 700 0 0.0
30/11/2023
12.84
 64,300 13.21 13.77 12.84 0 0 0
29/11/2023
13.21
 77,500 12.93 13.87 13.03 0 0 0
28/11/2023
12.93
 74,000 13.40 13.40 12.66 0 0 0
27/11/2023
13.40
 140,200 13.59 15.17 13.31 0 0 0
24/11/2023
13.59
 65,500 13.87 14.33 12.75 0 0 0
23/11/2023
13.87
 122,800 14.33 14.89 13.77 0 0 0
22/11/2023
14.33
 286,200 12.66 14.33 13.03 0 0 0
21/11/2023
12.66
 104,100 12.10 12.93 12.10 0 0 0
20/11/2023
12.10
 70,700 12.10 12.19 11.72 0 0 0
17/11/2023
12.10
 45,900 12.10 12.66 11.91 0 0 0
16/11/2023
12.10
 67,400 12.10 12.93 11.82 0 0 0
15/11/2023
12.10
 183,200 11.45 12.19 11.35 0 0 0
14/11/2023
11.45
 43,600 11.17 11.54 10.89 0 0 0
13/11/2023
11.17
 71,800 11.54 11.91 11.07 0 0 0
10/11/2023
11.54
 26,000 12.10 12.28 11.54 0 0 0
09/11/2023
12.10
 31,600 12.19 12.47 12.00 0 0 0
08/11/2023
12.19
 74,100 11.26 12.56 11.82 0 0 0
07/11/2023
11.26
 40,400 11.63 12.47 11.26 0 0 0
06/11/2023
11.63
 30,100 12.38 12.38 11.35 0 0 0
03/11/2023
12.38
 33,800 12.19 13.40 12.10 0 0 0
02/11/2023
12.19
 57,700 11.07 13.21 11.72 0 0 0
01/11/2023
11.07
 49,000 10.24 11.82 10.52 0 0 0
31/10/2023
10.24
 35,200 11.35 11.35 10.14 0 0 0
30/10/2023
11.35
 103,300 10.70 12.19 11.35 0 0 0
27/10/2023
10.70
 97,800 9.68 10.70 9.49 0 0 0
26/10/2023
9.68
 84,000 9.49 9.77 9.21 0 0 0
25/10/2023
9.49
 81,100 9.58 9.77 9.31 0 0 0
24/10/2023
9.58
 165,800 9.86 10.24 9.31 0 0 0
23/10/2023
9.86
 123,400 10.52 10.89 9.86 0 0 0
20/10/2023
10.52
 127,000 10.33 11.07 9.86 0 0 0
19/10/2023
10.33
 57,200 11.17 11.17 9.58 0 0 0
18/10/2023
11.17
 35,900 12.10 12.10 10.89 0 0 0
17/10/2023
12.10
 41,800 11.07 12.38 11.07 0 0 0
16/10/2023
11.07
 98,700 11.91 11.91 10.79 0 0 0
13/10/2023
11.91
 73,900 12.47 12.47 11.63 0 0 0
12/10/2023
12.47
 35,600 12.75 12.84 12.47 0 0 0
11/10/2023
12.75
 56,800 12.66 12.84 12.56 0 0 0
10/10/2023
12.66
 113,500 12.47 12.84 12.47 0 0 0
09/10/2023
12.47
 43,200 12.66 12.75 12.38 0 0 0
06/10/2023
12.66
 29,600 12.66 12.75 12.38 0 0 0
05/10/2023
12.66
 89,500 12.47 13.03 12.38 0 0 0
04/10/2023
12.47
 38,300 12.10 12.47 11.63 0 0 0
03/10/2023
12.10
 166,500 12.93 12.93 12.10 0 0 0
02/10/2023
12.93
 90,200 12.47 12.93 12.47 300 0 0.0
29/09/2023
12.47
 144,200 12.84 13.03 12.47 0 0 0
28/09/2023
12.84
 91,500 13.31 13.59 12.56 0 0 0
27/09/2023
13.31
 188,900 12.38 13.31 12.38 0 0 0
26/09/2023
12.38
 372,300 13.49 13.49 12.28 3,000 0 0.0
25/09/2023
13.49
 333,500 16.01 16.01 13.49 0 0 0
22/09/2023
16.01
 206,400 17.31 17.31 15.45 5,000 0 0.1
21/09/2023
17.31
 204,500 17.12 17.96 16.94 0 0 0
20/09/2023
17.12
 408,100 16.47 17.31 15.45 0 0 0
19/09/2023
16.47
 292,000 17.49 17.68 16.28 2,000 0 0.0
18/09/2023
17.49
 247,600 18.15 18.15 17.22 3,000 0 0.1
15/09/2023
18.15
 181,700 17.96 18.33 17.77 0 0 0
14/09/2023
17.96
 333,800 17.59 18.33 17.22 0 100 -0.0
13/09/2023
17.59
 303,800 17.68 18.42 16.75 0 0 0
12/09/2023
17.68
 212,000 15.91 17.68 15.54 100 4,000 -0.1
11/09/2023
15.91
 408,100 17.59 18.52 15.45 0 0 0
08/09/2023
17.59
 406,200 16.10 18.15 16.75 0 0 0
07/09/2023
16.10
 243,600 14.33 16.10 14.05 0 0 0
06/09/2023
14.33
 250,000 13.77 14.42 13.49 0 0 0
05/09/2023
13.77
 128,300 13.40 14.24 13.40 0 2,000 -0.0
31/08/2023
13.40
 128,900 12.28 13.77 12.10 0 0 0
30/08/2023
12.28
 48,500 12.10 12.28 11.82 0 0 0
29/08/2023
12.10
 76,100 12.10 12.38 12.00 0 0 0
28/08/2023
12.10
 33,500 12.00 12.10 11.82 0 0 0
25/08/2023
12.00
 86,200 11.82 12.19 11.54 0 0 0
24/08/2023
11.82
 40,300 11.72 12.19 11.72 0 0 0
23/08/2023
11.72
 40,500 11.72 12.47 10.14 0 0 0
22/08/2023
11.72
 92,600 12.10 12.38 10.89 0 0 0
21/08/2023
12.10
 68,600 12.10 12.75 12.10 0 0 0
18/08/2023
12.10
 96,500 13.77 13.77 11.82 0 0 0
17/08/2023
13.77
 138,100 12.84 14.14 12.84 0 0 0
16/08/2023
12.84
 122,500 13.31 13.40 12.66 0 0 0
15/08/2023
13.31
 54,700 13.03 13.40 12.93 0 0 0
14/08/2023
13.03
 84,200 13.03 13.77 13.03 0 0 0
11/08/2023
13.03
 113,800 12.47 13.49 12.19 0 0 0
10/08/2023
12.47
 237,900 13.96 14.05 12.10 3,000 0 0.0
09/08/2023
13.96
 342,300 12.38 14.14 13.03 3,000 0 0.0
08/08/2023
12.38
 708,300 10.79 12.38 11.91 0 0 0
07/08/2023
10.79
 102,200 9.77 10.79 10.33 0 0 0
04/08/2023
9.77
 200,300 8.75 9.77 8.84 0 0 0
03/08/2023
8.75
 50,300 8.75 8.84 8.65 0 0 0
02/08/2023
8.75
 9,600 8.65 8.75 8.65 0 0 0
01/08/2023
8.65
 50,600 8.93 8.93 8.65 0 0 0
31/07/2023
8.93
 19,300 8.93 9.21 8.84 0 0 0
28/07/2023
8.93
 25,000 8.93 8.93 8.75 0 0 0
27/07/2023
8.93
 139,300 8.37 9.03 8.47 0 28,000 -0.3
26/07/2023
8.37
 61,600 8.19 8.37 8.28 0 26,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |