CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

18.20
-0.60
(-3.19%)
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
(2024-10-23) 		-0.60 -3.19% 84,935 0 0
18
19.90
18.20
2 tháng
(2024-09-23) 		-0.20 -1.09% 139,977 0 0
18
19.90
18.20
3 tháng
(2024-08-26) 		-0.60 -3.19% 192,326 0 0
18
20.40
18.20
6 tháng
(2024-05-27) 		-1.40 -7.14% 903,493 0 0
18
21
18.20
12 tháng
(2023-11-28) 		-8.60 -32.09% 2,160,335 0 0
18
32.60
18.20
24 tháng
(2022-12-05) 		1.28 7.57% 5,267,057 0 0
13.85
32.60
18.20
36 tháng
(2021-12-08) 		7.34 67.57% 14,113,682 -13,600 0.5
10.09
32.60
18.20
60 tháng
(2019-12-19) 		12.81 237.50% 20,761,181 -614,700 -3.2
3.46
32.60
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
7.43
 65,100 7.71 7.71 7.43 0 0 0
12/04/2021
7.71
 10,100 7.80 7.80 7.71 0 0 0
09/04/2021
7.80
 2,700 7.43 7.89 7.43 0 0 0
08/04/2021
7.43
 24,000 7.52 7.89 7.43 0 0 0
07/04/2021
7.52
 15,600 7.43 7.52 7.43 0 0 0
06/04/2021
7.43
 27,100 7.52 7.52 7.43 0 0 0
05/04/2021
7.52
 17,636 7.43 7.62 7.43 0 0 0
02/04/2021
7.43
 28,530 7.43 7.52 7.43 0 0 0
01/04/2021
7.43
 7,200 7.43 7.62 7.43 0 0 0
31/03/2021
7.43
 21,200 7.06 7.52 7.24 0 0 0
30/03/2021
7.06
 13,500 6.97 7.06 6.97 0 6,000 -0.0
29/03/2021
6.97
 5,600 7.15 7.15 6.97 0 0 0
26/03/2021
7.15
 0 7.15 7.15 7.15 0 0 0
25/03/2021
7.15
 6,400 7.43 7.43 6.87 0 0 0
24/03/2021
7.43
 36,310 7.06 7.99 6.50 0 0 0
23/03/2021
7.06
 600 6.87 7.06 7.06 0 0 0
22/03/2021
6.87
 6,246 6.78 6.97 6.87 0 0 0
19/03/2021
6.78
 1,000 6.78 6.78 6.78 0 0 0
18/03/2021
6.78
 7,300 6.78 6.87 6.69 0 0 0
17/03/2021
6.78
 9,500 6.69 6.78 6.69 0 0 0
16/03/2021
6.69
 27,300 6.69 6.87 6.69 0 0 0
15/03/2021
6.69
 26,700 6.69 6.69 6.69 0 0 0
12/03/2021
6.69
 21,900 6.69 6.69 6.22 0 0 0
11/03/2021
6.69
 6,600 6.69 6.69 6.69 0 1,000 -0.0
10/03/2021
6.69
 7,700 6.69 6.78 6.69 0 0 0
09/03/2021
6.69
 11,300 6.69 6.69 6.50 0 0 0
08/03/2021
6.69
 5,300 6.50 6.69 5.85 0 0 0
05/03/2021
6.50
 0 6.50 6.50 6.50 0 0 0
04/03/2021
6.50
 38,000 6.50 6.50 6.41 0 0 0
03/03/2021
6.50
 34,500 6.13 6.97 6.13 0 0 0
02/03/2021
6.13
 4,900 6.04 6.13 6.13 0 0 0
01/03/2021
6.04
 5,200 6.04 6.22 6.04 0 0 0
26/02/2021
6.04
 100 5.85 6.04 6.04 0 0 0
25/02/2021
5.85
 100 5.94 5.94 5.85 0 0 0
24/02/2021
5.94
 9,200 5.94 6.04 5.85 0 0 0
23/02/2021
5.94
 20,300 5.94 5.94 5.57 0 0 0
22/02/2021
5.94
 7,700 6.13 6.13 5.94 0 0 0
19/02/2021
6.13
 0 6.13 6.13 6.13 0 0 0
18/02/2021
6.13
 7,800 6.13 6.13 6.04 0 0 0
17/02/2021
6.13
 100 5.94 6.13 6.13 0 0 0
09/02/2021
5.94
 0 6.32 5.94 6.32 0 0 0
08/02/2021
6.32
 5,900 6.04 6.32 5.85 0 0 0
05/02/2021
6.04
 3,500 6.04 6.04 6.04 0 0 0
04/02/2021
6.04
 1,300 6.04 6.04 6.04 0 0 0
03/02/2021
6.04
 200 5.48 6.04 6.04 0 0 0
02/02/2021
5.48
 0 5.48 5.48 5.48 0 0 0
01/02/2021
5.48
 4,400 5.39 5.48 5.39 0 0 0
29/01/2021
5.39
 0 5.20 5.39 5.39 0 0 0
28/01/2021
5.20
 24,600 5.94 5.94 5.20 2,000 0 0.0
27/01/2021
5.94
 4,900 6.04 6.13 5.94 0 0 0
26/01/2021
6.04
 9,200 6.13 6.32 6.04 0 0 0
25/01/2021
6.13
 35,900 6.13 6.22 6.04 100 0 0.0
22/01/2021
6.13
 18,900 6.32 6.32 6.13 0 0 0
21/01/2021
6.32
 28,100 5.76 6.32 5.76 0 5,100 -0.0
20/01/2021
5.76
 50,000 5.76 5.85 5.76 0 0 0
19/01/2021
5.76
 11,100 5.94 6.22 5.66 0 0 0
18/01/2021
5.94
 13,700 6.04 6.32 5.94 0 0 0
15/01/2021
6.04
 17,300 6.22 6.32 6.04 0 200 -0.0
14/01/2021
6.22
 400 6.22 6.32 6.22 0 0 0
13/01/2021
6.22
 5,800 6.22 6.32 6.13 0 0 0
12/01/2021
6.22
 13,900 6.04 6.22 6.04 0 0 0
11/01/2021
6.04
 29,700 6.32 6.32 5.76 0 0 0
08/01/2021
6.32
 11,200 6.69 6.69 5.94 0 0 0
07/01/2021
6.69
 21,200 6.50 6.69 6.32 0 0 0
06/01/2021
6.50
 31,400 6.32 6.59 6.32 1,000 0 0.0
05/01/2021
6.32
 86,007 5.76 6.50 5.85 0 1,000 -0.0
04/01/2021
5.76
 12,600 5.85 5.85 5.76 0 0 0
31/12/2020
5.85
 8,100 5.85 5.85 5.76 0 0 0
30/12/2020
5.85
 27,240 5.66 5.94 5.76 0 0 0
29/12/2020
5.66
 2,000 5.57 5.66 5.66 0 0 0
28/12/2020
5.57
 8,100 5.85 5.85 5.57 0 0 0
25/12/2020
5.85
 3,600 5.57 5.85 5.57 0 0 0
24/12/2020
5.57
 12,400 5.66 5.66 5.57 0 0 0
23/12/2020
5.66
 19,700 5.57 5.85 5.66 0 200 -0.0
22/12/2020
5.57
 19,200 5.57 5.76 5.48 0 0 0
21/12/2020
5.57
 17,767 5.66 5.76 5.57 0 100 -0.0
18/12/2020
5.66
 109,200 5.48 5.85 5.39 200 0 0.0
17/12/2020
5.48
 68,205 5.39 5.48 5.39 0 200 -0.0
16/12/2020
5.39
 39,000 5.48 5.85 5.39 0 0 0
15/12/2020
5.48
 26,410 5.48 5.57 5.48 100 0 0.0
14/12/2020
5.48
 14,910 5.20 5.85 5.20 200 0 0.0
11/12/2020
5.20
 22,800 5.20 5.39 5.11 0 0 0
10/12/2020
5.20
 88,600 5.94 5.94 5.20 1,000 700 0.0
09/12/2020
5.94
 33,812 6.13 6.13 5.76 0 500 -0.0
08/12/2020
6.13
 77,873 5.76 6.41 5.94 0 2,000 -0.0
07/12/2020
5.76
 204,311 5.29 5.85 5.20 700 35,200 -0.2
04/12/2020
5.29
 273,655 4.74 5.29 4.83 500 153,200 -0.8
03/12/2020
4.74
 56,400 4.64 4.74 4.64 0 49,400 -0.2
02/12/2020
4.64
 36,700 4.64 4.64 4.64 0 10,100 -0.1
01/12/2020
4.64
 19,600 4.64 4.64 4.55 0 9,500 -0.0
30/11/2020
4.64
 9,500 4.83 4.83 4.55 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/11/2020
4.83
 31,400 4.83 5.48 4.74 0 1,600 -0.0
26/11/2020
4.83
 37,200 4.91 4.91 4.83 0 1,600 -0.0
25/11/2020
4.91
 53,300 4.91 4.91 4.83 0 26,600 -0.2
24/11/2020
4.91
 72,200 4.91 4.91 4.83 0 45,600 0
23/11/2020
4.91
 42,400 4.91 4.91 4.83 0 2,900 0
20/11/2020
4.91
 29,500 4.99 4.99 4.91 0 0 0
19/11/2020
4.99
 48,100 4.99 5.07 4.99 0 31,700 -0.2
18/11/2020
4.99
 97,900 4.91 5.23 4.91 6,400 41,200 -0.2
17/11/2020
4.91
 41,600 4.91 4.91 4.67 0 6,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |