CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

19.90
0.60
(3.11%)
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
(2024-08-20) 		-1.50 -7.46% 79,400 0 0
18.60
20.40
18.60
2 tháng
(2024-07-22) 		-1.70 -8.37% 209,500 0 0
18.10
20.40
18.60
3 tháng
(2024-06-21) 		-0.20 -1.06% 419,000 0 0
18.10
21
18.60
6 tháng
(2024-03-25) 		-11.40 -38% 1,304,100 0 0
18.10
30
18.60
12 tháng
(2023-09-25) 		-11.08 -37.34% 2,247,100 0 0
18.10
32.60
18.60
24 tháng
(2022-09-30) 		-5.64 -23.28% 7,069,765 -89,000 -1.3
11.87
32.60
18.60
36 tháng
(2021-10-05) 		10.71 135.63% 15,949,139 -98,600 -0.5
7.71
32.60
18.60
60 tháng
(2019-10-16) 		11.92 178.43% 20,662,096 -614,700 -3.2
3.46
32.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2020
4.91
 10,200 4.91 4.99 4.67 0 2,000 -0.0
13/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/11/2020
4.91
 0 4.67 4.91 4.91 0 0 0
11/11/2020
4.67
 25,200 4.67 5.23 4.59 0 7,100 -0.0
10/11/2020
4.67
 7,100 4.67 4.67 4.59 0 100 -0.0
09/11/2020
4.67
 6,200 4.67 4.67 4.59 0 0 0
06/11/2020
4.67
 0 4.67 4.67 4.67 0 0 0
05/11/2020
4.67
 1,500 4.67 4.67 4.67 0 1,500 -0.0
04/11/2020
4.67
 1,500 4.67 4.67 4.67 0 0 0
03/11/2020
4.67
 0 4.67 4.67 4.67 0 0 0
02/11/2020
4.67
 100 5.31 5.31 4.67 0 0 0
30/10/2020
5.31
 100 4.67 5.31 5.31 100 0 0.0
29/10/2020
4.67
 0 4.59 4.67 4.67 0 0 0
28/10/2020
4.59
 2,800 4.75 5.39 4.59 100 0 0.0
27/10/2020
4.75
 1,200 4.75 4.75 4.75 0 1,200 -0.0
26/10/2020
4.75
 3,600 4.67 5.31 4.75 100 0 0.0
23/10/2020
4.67
 100 4.67 4.67 4.67 0 100 -0.0
22/10/2020
4.67
 1,500 4.75 4.75 4.67 0 0 0
21/10/2020
4.75
 600 4.83 4.83 4.75 0 600 -0.0
20/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
19/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
16/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
15/10/2020
4.83
 100 4.59 4.83 4.83 100 0 0.0
14/10/2020
4.59
 0 4.59 4.59 4.59 0 0 0
13/10/2020
4.59
 7,800 4.75 4.75 4.59 0 0 0
12/10/2020
4.75
 0 4.75 4.75 4.75 0 0 0
09/10/2020
4.75
 0 4.75 4.75 4.75 0 0 0
08/10/2020
4.75
 0 4.91 4.75 4.75 0 0 0
07/10/2020
4.91
 1,600 4.59 4.91 4.67 0 1,000 -0.0
06/10/2020
4.59
 1,000 4.59 4.59 4.59 0 1,000 -0.0
05/10/2020
4.59
 1,000 4.51 4.59 4.59 0 0 0
02/10/2020
4.51
 7,900 4.67 4.67 4.51 0 0 0
01/10/2020
4.67
 38,500 4.75 4.75 4.43 0 0 0
30/09/2020
4.75
 0 4.59 4.75 4.75 0 0 0
29/09/2020
4.59
 4,000 4.67 4.83 4.59 0 0 0
28/09/2020
4.67
 100 4.59 4.67 4.67 0 0 0
25/09/2020
4.59
 7,900 4.59 4.67 4.59 0 0 0
24/09/2020
4.59
 1,600 4.91 5.15 4.59 0 0 0
23/09/2020
4.91
 14,800 4.59 4.91 4.91 0 0 0
22/09/2020
4.59
 5,800 4.67 4.83 4.59 0 3,000 -0.0
21/09/2020
4.67
 6,800 4.83 4.83 4.59 0 0 0
18/09/2020
4.83
 7,700 4.75 4.91 4.51 0 0 0
17/09/2020
4.75
 21,400 4.99 5.07 4.75 0 0 0
16/09/2020
4.99
 1,100 5.07 5.55 4.99 0 0 0
15/09/2020
5.07
 57,900 4.51 5.07 4.59 0 0 0
14/09/2020
4.51
 10,300 4.51 4.51 4.43 0 0 0
11/09/2020
4.51
 2,500 4.35 4.51 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |