CTCP Đầu tư và Xây dựng HUD4 (hu4)

8.20
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
(2026-09-08) 		-0.80 -9.09% 40,800 0 0
8
8.90
8.20
2 tháng
(2026-08-10) 		-0.48 -5.69% 104,800 0 0
8
9
8.20
3 tháng
(2026-07-10) 		-0.48 -5.69% 194,800 0 0
7.94
9.03
8.20
6 tháng
(2026-04-13) 		-0.94 -10.50% 484,300 -2,600 0.0
7.94
10.03
8.20
12 tháng
(2025-10-13) 		-4.93 -38.11% 3,760,400 -2,600 0.0
7.94
13.71
8.20
24 tháng
(2024-10-18) 		-2.04 -20.35% 14,615,180 -21,900 -0.3
7.34
14.32
8.20
36 tháng
(2023-10-24) 		-0.37 -4.44% 23,646,623 -38,100 -0.4
6.42
14.32
8.20
60 tháng
(2021-11-03) 		-11.71 -59.40% 57,315,914 4,000 -0.1
5.78
26.60
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
11.62
 54,727 11.38 11.70 11.30 0 0 0
14/08/2023
11.38
 84,228 12.03 12.03 11.38 0 0 0
11/08/2023
11.38
 113,801 10.89 11.79 10.65 0 0 0
10/08/2023
10.89
 237,900 12.19 12.27 10.57 3,000 0 0.0
09/08/2023
12.19
 342,537 12.35 12.35 11.38 3,000 0 0.0
08/08/2023
10.81
 708,413 10.81 10.81 10.40 0 0 0
07/08/2023
9.43
 102,250 9.02 9.43 9.02 0 0 0
04/08/2023
8.53
 200,320 7.72 8.53 7.72 0 0 0
03/08/2023
7.64
 50,300 7.72 7.72 7.56 0 0 0
02/08/2023
6.34
 24,100 6.34 6.34 6.26 0 0 0
01/08/2023
6.50
 7,700 6.91 6.91 6.42 0 0 0
31/07/2023
7.80
 19,300 7.80 8.05 7.72 0 0 0
28/07/2023
7.80
 25,000 7.80 7.80 7.64 0 0 0
27/07/2023
6.83
 900 6.83 6.83 6.83 0 0 0
26/07/2023
7.32
 61,600 7.23 7.32 7.23 0 26,000 -0.2
25/07/2023
7.15
 57,700 7.15 7.23 7.15 0 29,000 -0.3
24/07/2023
7.15
 2,600 7.15 7.15 7.07 0 0 0
21/07/2023
7.23
 142,000 6.91 7.32 6.83 0 67,500 -0.6
20/07/2023
6.99
 22,000 6.91 6.99 6.91 0 12,000 -0.1
19/07/2023
6.91
 23,503 7.07 7.23 6.91 0 12,200 -0.1
18/07/2023
6.99
 4,500 6.99 6.99 6.91 0 2,000 0.0
17/07/2023
6.91
 19,300 7.15 7.15 6.91 0 8,600 -0.1
14/07/2023
7.07
 7,700 7.48 7.48 7.07 0 1,100 0.0
13/07/2023
7.07
 15,300 7.07 7.15 7.07 0 8,000 -0.1
12/07/2023
6.99
 10,200 7.07 7.07 6.99 0 5,100 0.0
11/07/2023
6.99
 37,808 7.07 7.07 6.99 0 25,200 -0.2
10/07/2023
11.05
 29,601 11.14 11.14 10.81 0 0 0
07/07/2023
7.07
 8,600 7.23 7.23 6.99 0 2,700 0.0
06/07/2023
7.23
 26,200 6.50 7.72 6.42 0 13,200 -0.1
05/07/2023
7.40
 4,700 7.48 7.48 7.23 0 100 0.0
04/07/2023
7.32
 2,560 7.32 7.32 7.32 0 1,200 0.0
03/07/2023
7.32
 8,000 7.23 7.48 6.58 0 4,000 0.0
30/06/2023
6.83
 900 6.83 6.83 6.83 0 0 0
29/06/2023
7.32
 1,601 7.72 7.72 7.32 0 0 0
28/06/2023
7.32
 33,300 7.56 7.56 7.23 0 12,100 -0.1
27/06/2023
7.64
 35,100 7.97 8.05 7.64 0 19,000 -0.2
26/06/2023
7.80
 1,601 7.72 7.80 7.72 0 300 0.0
23/06/2023
7.72
 14,801 7.64 7.80 7.64 0 8,000 -0.1
22/06/2023
7.64
 11,609 7.56 7.72 7.56 0 6,600 -0.1
21/06/2023
7.64
 3,940 7.32 7.64 7.32 0 2,300 0.0
20/06/2023
6.83
 900 6.83 6.83 6.83 0 0 0
19/06/2023
7.72
 2,800 7.72 7.72 7.56 0 0 0
16/06/2023
8.05
 7,510 8.05 8.05 8.05 0 0 0
15/06/2023
8.05
 0 8.05 8.05 8.05 0 0 0
14/06/2023
8.05
 8,100 8.13 8.13 7.72 0 2,200 0.0
13/06/2023
6.83
 900 6.83 6.83 6.83 0 0 0
12/06/2023
8.05
 23,600 8.13 8.21 8.05 0 13,100 -0.1
09/06/2023
7.97
 7,310 8.13 8.13 7.97 0 600 0.0
08/06/2023
8.13
 65,300 8.13 8.21 7.88 0 0 0
07/06/2023
8.13
 8,300 7.72 8.13 7.72 0 0 0
06/06/2023
8.13
 9,500 8.05 8.13 7.97 0 0 0
05/06/2023
8.21
 33,700 8.05 8.21 7.97 0 0 0
02/06/2023
7.97
 1,900 8.21 8.21 7.97 0 0 0
01/06/2023
8.05
 15,800 8.05 8.05 7.48 0 0 0
31/05/2023
7.80
 34,800 8.05 8.21 7.80 0 0 0
30/05/2023
7.72
 39,500 7.23 7.80 7.23 0 0 0
29/05/2023
7.40
 67,100 7.15 7.40 6.99 0 0 0
26/05/2023
6.91
 20,300 6.66 6.91 6.66 0 0 0
25/05/2023
6.66
 14,000 6.66 6.75 6.66 0 0 0
24/05/2023
6.66
 8,200 6.66 6.75 6.66 0 0 0
23/05/2023
6.58
 6,100 6.58 6.58 6.58 0 0 0
22/05/2023
6.58
 18,100 6.58 6.58 6.58 0 0 0
19/05/2023
6.58
 5,900 6.58 6.66 6.58 0 0 0
18/05/2023
6.50
 4,100 6.50 6.58 6.42 0 0 0
17/05/2023
6.66
 100 6.66 6.66 6.66 0 0 0
16/05/2023
6.83
 700 7.23 7.23 6.75 0 0 0
15/05/2023
6.75
 5,901 6.83 7.32 6.75 0 0 0
12/05/2023
6.75
 15,749 6.75 6.83 6.58 0 0 0
11/05/2023
6.83
 17,900 6.50 6.83 6.42 0 0 0
10/05/2023
6.58
 28,449 6.50 6.58 6.50 0 0 0
09/05/2023
6.42
 27,201 6.42 6.50 6.42 0 0 0
08/05/2023
6.34
 16,300 6.34 6.50 6.34 0 0 0
05/05/2023
6.34
 11,710 6.42 6.42 6.26 0 0 0
04/05/2023
6.26
 21,913 6.26 6.42 6.26 0 0 0
28/04/2023
6.26
 34,000 6.26 6.42 6.18 0 0 0
27/04/2023
6.18
 22,300 6.26 6.34 6.18 0 0 0
26/04/2023
6.18
 25,000 6.34 6.34 6.18 0 0 0
25/04/2023
6.34
 6,100 6.42 6.42 6.34 0 0 0
24/04/2023
6.34
 26,600 5.61 6.42 5.61 0 0 0
21/04/2023
6.50
 4,200 6.58 6.58 6.50 0 0 0
20/04/2023
6.58
 11,100 6.58 6.58 6.50 0 0 0
19/04/2023
6.58
 8,810 6.42 6.66 6.42 0 0 0
18/04/2023
6.58
 12,400 6.50 6.58 6.50 0 0 0
17/04/2023
6.42
 3,900 6.42 6.50 6.42 0 0 0
14/04/2023
6.42
 3,200 6.42 6.42 6.42 0 0 0
13/04/2023
6.42
 32,600 6.50 6.50 6.42 0 0 0
12/04/2023
6.50
 9,600 6.50 6.50 6.42 0 0 0
11/04/2023
10.81
 33,808 11.38 11.70 10.57 0 0 0
10/04/2023
10.89
 38,303 10.57 10.89 10.16 0 0 0
07/04/2023
7.32
 2,560 7.32 7.32 7.32 0 1,200 0.0
06/04/2023
6.58
 12,000 7.07 7.07 6.50 0 0 0
05/04/2023
6.26
 21,913 6.26 6.42 6.26 0 0 0
04/04/2023
6.50
 22,929 6.50 6.50 6.50 0 0 0
03/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
31/03/2023
6.34
 7,300 6.26 6.34 6.18 0 0 0
30/03/2023
6.50
 35,800 6.34 6.50 6.18 0 0 0
29/03/2023
6.34
 409 6.34 6.34 6.34 0 0 0
28/03/2023
6.18
 11,700 6.42 6.50 6.18 0 0 0
27/03/2023
6.50
 9,500 6.50 6.50 6.42 0 0 0
24/03/2023
6.66
 18,200 6.50 6.66 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc