CTCP Đầu tư và Xây dựng HUD4 (hu4)

10.80
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
(2024-10-15) 		-0.70 -6.09% 520,100 0 0
10.80
12
10.80
2 tháng
(2024-09-16) 		-0.80 -6.90% 737,600 0 0
10.80
12
10.80
3 tháng
(2024-08-16) 		-2.10 -16.28% 1,033,900 0 0
10.80
14
10.80
6 tháng
(2024-05-20) 		-0.70 -6.09% 3,638,400 1,400 0.0
10.80
15
10.80
12 tháng
(2023-11-20) 		-1.30 -10.72% 8,278,500 9,700 0.1
10.80
15
10.80
24 tháng
(2022-11-25) 		2.89 36.54% 21,338,818 -311,600 -2.6
6.98
18.15
10.80
36 tháng
(2021-11-30) 		-13.80 -56.09% 37,389,905 21,400 0.1
6.62
24.60
10.80
60 tháng
(2019-12-11) 		6.83 172.28% 70,563,589 21,600 0.1
3.29
30.45
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
16.79
 113,100 16.29 16.88 16.37 0 0 0
20/01/2022
16.29
 104,600 15.10 16.46 14.84 0 0 0
19/01/2022
15.10
 123,900 15.44 15.78 14.93 0 0 0
18/01/2022
15.44
 86,700 17.13 17.13 15.27 0 0 0
17/01/2022
17.13
 64,500 18.49 19.25 16.96 0 0 0
14/01/2022
18.49
 111,908 17.73 19.08 16.88 0 0 0
13/01/2022
17.73
 162,200 19.68 19.76 17.13 0 0 0
12/01/2022
19.68
 188,100 21.29 21.29 19.08 0 4,000 -0.1
11/01/2022
21.29
 113,001 21.46 21.80 21.04 0 0 0
10/01/2022
21.46
 199,200 21.54 22.65 20.44 0 0 0
07/01/2022
21.54
 184,166 21.71 21.71 21.12 0 0 0
06/01/2022
21.71
 104,020 22.39 22.39 21.63 0 0 0
05/01/2022
22.39
 168,500 21.46 23.66 21.54 0 0 0
04/01/2022
21.46
 72,300 20.78 21.97 20.61 0 0 0
31/12/2021
20.78
 124,900 21.46 21.46 20.53 0 0 0
30/12/2021
21.46
 104,921 22.39 22.39 21.12 0 0 0
29/12/2021
22.39
 131,586 22.90 23.07 21.88 0 0 0
28/12/2021
22.90
 184,380 23.50 23.50 22.14 1,000 0 0.0
27/12/2021
23.50
 111,400 23.41 23.75 22.14 0 0 0
24/12/2021
23.41
 86,900 24.09 24.09 23.33 0 0 0
23/12/2021
24.09
 199,400 24.60 25.36 23.33 0 0 0
22/12/2021
24.60
 300,758 23.41 24.77 23.24 3,000 0 0.1
21/12/2021
23.41
 76,900 23.66 23.66 23.16 0 0 0
20/12/2021
23.66
 120,800 24.34 24.60 23.16 0 0 0
17/12/2021
24.34
 379,400 22.48 24.60 22.22 500 0 0.0
16/12/2021
22.48
 85,300 22.73 22.82 22.22 0 0 0
15/12/2021
22.73
 110,000 22.65 23.33 22.05 0 0 0
14/12/2021
22.65
 142,259 22.65 23.33 22.48 0 0 0
13/12/2021
22.65
 131,020 22.82 23.07 22.05 0 0 0
10/12/2021
22.82
 76,459 22.56 23.50 22.39 0 0 0
09/12/2021
22.56
 101,200 21.46 22.99 21.29 400 0 0.0
08/12/2021
21.46
 79,120 21.21 21.63 20.87 500 0 0.0
07/12/2021
21.21
 155,219 21.21 21.97 19.93 400 0 0.0
06/12/2021
21.21
 181,221 22.05 22.90 19.59 0 0 0
03/12/2021
22.05
 174,302 23.92 23.92 22.05 300 0 0.0
02/12/2021
23.92
 86,100 24.09 24.17 23.58 0 0 0
01/12/2021
24.09
 95,822 24.60 24.60 23.75 0 0 0
30/11/2021
24.60
 127,454 24.77 24.77 23.92 0 0 0
29/11/2021
24.77
 180,000 24.26 25.11 22.05 0 0 0
26/11/2021
24.26
 107,300 25.02 25.45 23.92 0 0 0
25/11/2021
25.02
 154,430 24.77 25.45 23.58 0 0 0
24/11/2021
24.77
 78,400 25.02 25.87 24.60 0 0 0
23/11/2021
25.02
 313,001 22.56 25.87 21.29 0 0 0
22/11/2021
22.56
 416,990 26.21 26.29 22.48 0 0 0
19/11/2021
26.21
 392,860 28.75 29.09 23.66 0 0 0
18/11/2021
28.75
 376,270 27.40 30.54 26.12 0 0 0
17/11/2021
27.40
 374,350 29.01 29.01 27.14 0 0 0
16/11/2021
29.01
 325,753 30.45 30.96 28.41 0 0 0
15/11/2021
30.45
 579,318 26.89 30.45 26.89 0 0 0
12/11/2021
26.89
 691,949 24.77 28.25 24.09 0 0 0
11/11/2021
24.77
 358,034 25.36 25.36 23.75 0 0 0
10/11/2021
25.36
 333,800 23.58 26.04 23.75 0 0 0
09/11/2021
23.58
 256,400 23.16 23.92 23.07 0 0 0
08/11/2021
23.16
 287,038 21.71 24.00 21.21 0 0 0
05/11/2021
21.71
 255,400 22.82 22.82 21.54 0 0 0
04/11/2021
22.82
 174,100 22.56 23.58 21.46 0 0 0
03/11/2021
22.56
 919,543 22.31 24.17 21.21 200 0 0.0
02/11/2021
22.31
 738,206 19.42 22.31 18.41 0 600 -0.0
01/11/2021
19.42
 281,427 19.59 20.10 19.00 0 0 0
29/10/2021
19.59
 251,146 20.27 20.27 19.51 0 0 0
28/10/2021
20.27
 258,379 19.93 20.53 19.34 0 0 0
27/10/2021
19.93
 453,000 19.25 20.36 18.66 0 0 0
26/10/2021
19.25
 123,400 19.42 19.51 18.66 0 0 0
25/10/2021
19.42
 285,900 18.66 19.93 18.58 0 0 0
22/10/2021
18.66
 225,200 17.47 18.75 17.30 0 0 0
21/10/2021
17.47
 277,200 18.49 18.49 17.30 0 0 0
20/10/2021
18.49
 112,600 18.83 18.83 18.15 0 0 0
19/10/2021
18.83
 144,300 19.08 19.08 18.32 0 0 0
18/10/2021
19.08
 242,400 18.75 19.59 18.75 0 0 0
15/10/2021
18.75
 221,700 18.49 19.17 18.41 0 0 0
14/10/2021
18.49
 211,200 18.49 19.08 18.15 0 0 0
13/10/2021
18.49
 103,000 18.15 18.49 17.81 0 0 0
12/10/2021
18.15
 223,500 18.91 18.91 17.81 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
11/10/2021
18.91
 214,500 18.75 19.08 18.32 0 0 0
08/10/2021
18.75
 350,900 17.93 19.40 17.93 0 0 0
07/10/2021
17.93
 273,636 18.34 18.34 17.68 0 0 0
06/10/2021
18.34
 424,500 16.54 18.83 16.62 0 0 0
05/10/2021
16.54
 188,800 16.21 17.03 16.21 0 0 0
04/10/2021
16.21
 235,666 14.98 16.37 15.06 0 0 0
01/10/2021
14.98
 55,531 15.06 15.31 14.65 0 0 0
30/09/2021
15.06
 36,848 15.23 15.31 14.57 0 0 0
29/09/2021
15.23
 56,600 15.23 15.23 14.33 0 0 0
28/09/2021
15.23
 117,538 14.33 15.80 13.92 0 10,100 -0.2
27/09/2021
14.33
 233,051 15.96 15.96 14.00 0 0 0
24/09/2021
15.96
 116,069 16.45 17.19 15.88 0 0 0
23/09/2021
16.45
 146,903 17.27 17.35 16.37 100 0 0.0
22/09/2021
17.27
 176,526 17.27 17.44 16.94 10,000 0 0.2
21/09/2021
17.27
 250,750 17.35 17.35 15.88 0 0 0
20/09/2021
17.35
 269,753 16.04 17.93 16.04 0 0 0
17/09/2021
16.04
 255,898 14.98 16.37 15.14 0 0 0
16/09/2021
14.98
 132,800 14.90 15.39 14.73 0 0 0
15/09/2021
14.90
 202,000 14.49 15.14 14.24 0 0 0
14/09/2021
14.49
 89,020 14.16 14.49 13.92 0 0 0
13/09/2021
14.16
 97,500 14.57 15.06 14.00 0 0 0
10/09/2021
14.57
 56,300 14.82 15.39 14.41 0 0 0
09/09/2021
14.82
 121,000 14.16 14.82 13.92 0 0 0
08/09/2021
14.16
 126,300 14.57 14.57 13.10 0 0 0
07/09/2021
14.57
 206,374 15.47 15.47 14.24 0 0 0
06/09/2021
15.47
 310,900 14.65 15.55 14.57 0 0 0
01/09/2021
14.65
 116,200 14.49 14.73 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |