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)
30/06/2022
13.55
 16,600 14.00 14.00 13.37 0 0 0
29/06/2022
13.82
 24,600 13.91 13.91 13.55 0 0 0
28/06/2022
13.91
 49,000 14.00 14.36 13.73 0 0 0
27/06/2022
14.00
 35,200 14.82 14.82 13.55 0 0 0
24/06/2022
13.55
 43,700 12.83 14.00 12.56 0 0 0
23/06/2022
13.46
 19,660 13.64 13.73 13.10 0 0 0
22/06/2022
13.73
 17,310 13.55 13.91 13.37 0 0 0
21/06/2022
13.28
 16,900 12.65 13.55 12.29 0 0 0
20/06/2022
13.73
 33,500 14.00 14.45 12.65 0 0 0
17/06/2022
14.82
 65,600 14.27 15.72 14.00 0 0 0
16/06/2022
15.45
 84,400 15.81 16.80 15.18 0 0 0
15/06/2022
16.17
 60,800 17.25 17.25 15.90 0 0 0
14/06/2022
17.16
 50,600 16.71 18.07 16.71 0 0 0
13/06/2022
17.25
 136,700 19.33 19.33 16.89 0 0 0
10/06/2022
18.70
 40,500 19.42 19.78 18.70 0 0 0
09/06/2022
19.69
 41,300 19.78 20.51 18.97 0 0 0
08/06/2022
19.87
 70,100 19.87 20.78 18.70 0 0 0
07/06/2022
19.15
 34,600 19.78 19.78 18.52 0 0 0
06/06/2022
19.87
 21,900 20.42 20.42 19.87 0 0 0
03/06/2022
20.24
 45,600 21.23 21.23 19.87 0 0 0
02/06/2022
20.78
 36,900 21.23 21.68 20.78 0 0 0
01/06/2022
21.50
 38,204 21.68 21.68 20.69 0 0 0
31/05/2022
21.95
 47,602 21.68 22.40 21.23 0 0 0
30/05/2022
21.41
 84,000 19.87 22.04 19.87 0 0 0
27/05/2022
20.06
 30,800 19.78 20.06 19.69 0 0 0
26/05/2022
19.51
 28,600 19.87 20.42 19.42 0 0 0
25/05/2022
19.87
 141,100 19.51 20.24 18.97 0 0 0
24/05/2022
19.42
 21,600 18.61 19.42 18.61 0 0 0
23/05/2022
18.61
 36,610 19.78 20.06 18.43 0 0 0
20/05/2022
19.78
 49,401 19.42 19.87 18.97 0 0 0
19/05/2022
19.42
 6,100 18.52 19.42 18.43 0 0 0
18/05/2022
19.06
 28,300 18.34 19.42 18.07 0 0 0
17/05/2022
18.61
 88,900 18.07 18.70 17.16 0 0 0
16/05/2022
18.25
 32,100 18.52 18.97 17.16 0 0 0
13/05/2022
17.62
 74,900 18.16 21.41 17.34 0 0 0
12/05/2022
20.51
 55,700 20.78 20.78 18.88 0 0 0
11/05/2022
21.14
 14,167 20.33 21.68 20.33 0 0 0
10/05/2022
20.60
 27,000 18.97 21.41 18.97 0 0 0
09/05/2022
19.78
 64,100 22.22 22.58 19.24 0 0 0
06/05/2022
22.13
 33,100 22.58 22.67 21.86 0 0 0
05/05/2022
22.67
 29,131 22.58 23.40 22.58 0 0 0
04/05/2022
22.58
 64,300 23.40 23.40 22.13 0 0 0
29/04/2022
23.76
 40,400 23.85 24.39 22.86 0 0 0
28/04/2022
23.40
 36,900 22.77 24.21 22.77 0 0 0
27/04/2022
23.67
 118,508 22.49 23.94 21.59 0 0 0
26/04/2022
22.31
 73,500 20.33 22.31 19.78 0 0 0
25/04/2022
20.42
 86,132 21.68 22.40 20.33 0 0 0
22/04/2022
22.31
 158,310 21.86 22.95 19.87 0 0 0
21/04/2022
22.58
 137,500 24.75 24.75 21.68 0 0 0
20/04/2022
24.75
 150,300 27.10 27.10 24.12 0 0 0
19/04/2022
25.39
 77,300 28.10 28.64 25.29 0 0 0
18/04/2022
28.46
 60,400 29.72 31.62 27.73 0 0 0
15/04/2022
29.72
 59,900 30.81 31.17 29.63 0 0 0
14/04/2022
30.81
 90,200 30.17 33.97 30.17 0 0 0
13/04/2022
29.90
 107,542 28.00 30.72 28.00 0 0 0
12/04/2022
29.18
 74,800 30.62 31.17 29.18 0 0 0
08/04/2022
30.53
 214,000 33.06 33.06 30.53 0 0 0
07/04/2022
32.43
 263,500 35.41 35.68 32.07 0 0 0
06/04/2022
37.22
 191,622 36.59 37.22 37.22 0 0 0
05/04/2022
37.04
 64,301 37.04 37.94 36.59 0 0 0
04/04/2022
37.67
 106,233 36.59 38.39 36.59 0 0 0
01/04/2022
37.04
 92,136 36.14 37.49 36.14 0 0 0
31/03/2022
36.50
 122,500 36.59 37.22 35.95 0 0 0
30/03/2022
36.77
 145,736 37.94 38.39 36.50 0 0 0
29/03/2022
37.94
 95,100 37.58 38.39 37.58 0 0 0
28/03/2022
37.49
 259,544 39.30 39.30 36.59 0 0 0
25/03/2022
39.30
 106,950 39.12 39.66 38.39 0 0 0
24/03/2022
39.21
 75,900 38.85 39.57 38.48 0 0 0
23/03/2022
38.85
 98,020 40.65 40.65 38.85 0 0 0
22/03/2022
39.93
 305,629 38.39 41.74 38.39 0 0 0
21/03/2022
38.30
 77,551 39.30 39.30 37.94 0 0 0
18/03/2022
38.66
 68,500 38.39 38.85 37.94 0 1,100 -0.0
17/03/2022
38.85
 127,400 38.30 38.85 38.30 0 0 0
16/03/2022
37.58
 40,000 37.58 37.94 37.04 0 2,500 -0.1
15/03/2022
37.31
 93,800 35.77 37.94 35.77 0 0 0
14/03/2022
35.68
 114,700 36.95 36.95 35.05 0 2,500 -0.1
11/03/2022
37.40
 114,300 37.76 37.85 36.59 0 1,000 -0.0
10/03/2022
37.76
 42,500 38.39 39.21 37.13 0 0 0
09/03/2022
36.95
 262,019 38.03 38.03 34.33 0 2,000 -0.1
08/03/2022
38.12
 267,640 39.21 39.30 37.22 0 0 0
07/03/2022
39.39
 193,800 41.10 41.10 39.39 0 0 0
04/03/2022
40.83
 135,633 41.10 42.01 40.11 0 0 0
03/03/2022
41.28
 160,500 41.92 41.92 39.75 0 0 0
02/03/2022
41.74
 149,900 41.74 42.82 40.29 4,100 0 0.2
01/03/2022
41.74
 274,806 39.21 42.46 38.94 0 0 0
28/02/2022
38.94
 179,400 40.11 40.20 38.76 0 0 0
25/02/2022
40.11
 135,849 40.20 41.19 39.30 0 0 0
24/02/2022
40.20
 427,125 40.83 42.73 36.68 2,000 0 0.1
23/02/2022
41.56
 413,940 38.76 41.65 38.76 0 0 0
22/02/2022
38.57
 325,800 39.30 40.65 37.94 3,000 0 0.1
21/02/2022
39.30
 659,064 36.59 40.65 36.14 0 0 0
18/02/2022
36.14
 356,870 33.70 36.86 33.15 0 0 0
17/02/2022
33.70
 124,600 33.88 34.33 33.33 0 0 0
16/02/2022
33.61
 131,700 33.43 34.15 33.06 0 0 0
15/02/2022
32.61
 93,200 31.80 33.06 31.62 0 0 0
14/02/2022
31.80
 37,220 31.89 32.25 31.17 0 0 0
11/02/2022
31.89
 46,800 32.25 32.34 31.53 0 0 0
10/02/2022
32.07
 47,300 31.44 33.43 31.44 0 0 0
09/02/2022
32.07
 66,500 31.53 33.52 30.81 0 0 0
08/02/2022
31.35
 46,400 32.43 32.43 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |