CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

8.30
1
(13.70%)
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) 		-1 -11.11% 7,500 0 0
7.30
9.20
7.30
2 tháng
(2026-08-10) 		-2 -20% 34,100 0 0
7.30
10
7.30
3 tháng
(2026-07-10) 		-1.30 -13.98% 71,100 0 0
7.30
10.70
7.30
6 tháng
(2026-04-13) 		-2.50 -23.81% 157,300 0 0
7.30
13.40
7.30
12 tháng
(2025-10-13) 		-7.90 -49.69% 447,200 -100 0.0
7.30
17
7.30
24 tháng
(2024-10-18) 		-10.80 -57.45% 1,527,877 -100 0.0
7.30
32.40
7.30
36 tháng
(2023-10-24) 		-20.20 -71.63% 3,766,607 -100 0.0
7.30
32.60
7.30
60 tháng
(2021-11-03) 		-3.14 -28.21% 16,431,155 -63,700 -0.1
7.30
32.60
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
13.46
 31,400 11.87 13.85 11.87 0 0 0
26/10/2022
12.86
 97,073 15.04 15.04 12.86 0 30,000 -0.4
25/10/2022
14.94
 67,700 15.04 16.82 14.94 0 0 0
24/10/2022
17.12
 27,001 20.08 20.18 17.12 0 0 0
21/10/2022
19.79
 28,000 21.57 21.77 18.50 0 9,000 -0.2
20/10/2022
22.46
 18,900 22.26 22.46 21.27 0 10,000 -0.2
19/10/2022
22.26
 12,700 22.16 22.66 21.87 0 0 0
18/10/2022
22.16
 40,900 22.46 22.76 21.37 0 0 0
17/10/2022
22.95
 16,500 23.15 23.15 21.87 0 0 0
14/10/2022
23.35
 12,900 23.35 23.45 22.76 0 0 0
13/10/2022
23.65
 17,900 23.65 24.74 21.77 0 0 0
12/10/2022
23.25
 21,800 23.55 25.43 23.15 0 0 0
11/10/2022
21.96
 75,500 25.72 25.72 21.96 0 0 0
10/10/2022
25.72
 45,200 26.71 26.71 25.23 0 0 0
07/10/2022
26.71
 98,800 26.52 27.21 24.93 0 0 0
06/10/2022
25.72
 47,900 26.32 27.70 25.72 0 0 0
05/10/2022
26.32
 110,250 23.65 26.32 23.65 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2022
23.05
 26,301 23.05 24.24 22.36 0 0 0
03/10/2022
24.44
 67,400 25.21 25.21 20.46 0 0 0
30/09/2022
24.24
 74,600 23.37 24.73 23.08 0 0 0
29/09/2022
23.37
 26,401 23.37 23.76 23.27 0 0 0
28/09/2022
23.27
 6,600 23.27 24.24 22.60 0 0 0
27/09/2022
22.98
 16,300 22.89 24.05 22.79 0 0 0
26/09/2022
23.18
 51,605 24.05 24.05 22.01 0 0 0
23/09/2022
24.05
 35,500 23.37 25.21 23.27 0 0 0
22/09/2022
24.73
 27,025 24.92 24.92 24.24 0 0 0
21/09/2022
24.73
 14,000 23.66 25.21 23.66 0 0 0
20/09/2022
24.24
 51,600 23.37 24.73 22.79 0 0 0
19/09/2022
24.05
 47,400 25.70 26.18 22.40 0 0 0
16/09/2022
24.73
 20,102 24.54 26.47 24.54 500 0 0.0
15/09/2022
25.89
 15,514 27.44 27.44 24.83 0 0 0
14/09/2022
24.83
 63,546 21.33 25.70 21.33 0 0 0
13/09/2022
23.57
 30,700 24.24 24.24 23.27 0 0 0
12/09/2022
24.34
 16,000 25.99 25.99 23.57 0 0 0
09/09/2022
24.73
 120,910 23.27 24.73 21.33 0 0 0
08/09/2022
23.27
 55,700 25.99 27.15 23.27 0 0 0
07/09/2022
24.73
 118,606 26.67 27.93 24.73 0 0 0
06/09/2022
27.25
 235,510 28.12 31.61 23.66 500 0 0.0
05/09/2022
27.64
 198,451 25.21 27.64 25.21 500 0 0.0
31/08/2022
24.15
 191,100 21.63 24.15 21.63 8,500 0 0.2
30/08/2022
21.24
 199,800 20.56 21.24 18.62 79,000 0 1.7
29/08/2022
18.91
 257,300 16.49 18.91 16.49 0 0 0
26/08/2022
17.16
 237,902 15.13 17.16 15.03 0 0 0
25/08/2022
15.03
 87,100 14.64 15.32 14.55 0 0 0
24/08/2022
14.74
 54,800 14.74 14.84 14.55 0 0 0
23/08/2022
14.74
 12,199 15.52 15.52 13.87 0 0 0
22/08/2022
13.58
 20,500 14.06 14.06 13.58 0 0 0
19/08/2022
14.16
 34,400 13.96 14.16 13.96 0 0 0
18/08/2022
14.16
 51,200 13.96 14.26 13.77 0 0 0
17/08/2022
13.87
 12,100 13.58 14.06 13.58 0 0 0
16/08/2022
13.58
 8,100 13.09 13.58 13.09 0 0 0
15/08/2022
13.19
 11,600 13.38 13.38 12.90 0 0 0
12/08/2022
12.99
 3,400 12.61 12.99 12.61 0 0 0
11/08/2022
12.70
 6,700 14.16 14.16 12.61 0 0 0
10/08/2022
12.41
 5,800 12.51 12.51 12.41 0 0 0
09/08/2022
12.51
 18,000 12.03 12.51 12.03 0 0 0
08/08/2022
11.73
 12,800 11.73 12.12 11.54 0 0 0
05/08/2022
11.54
 11,599 11.93 11.93 11.54 0 0 0
04/08/2022
11.93
 12,100 11.93 12.12 11.83 0 0 0
03/08/2022
11.83
 12,400 12.12 12.12 11.73 0 0 0
02/08/2022
11.64
 28,500 11.44 12.03 11.44 0 0 0
01/08/2022
11.44
 6,800 11.44 11.44 11.44 0 0 0
29/07/2022
10.96
 3,300 11.64 11.64 10.57 0 0 0
28/07/2022
12.03
 20,000 10.86 12.03 10.86 0 0 0
27/07/2022
11.44
 1,400 10.38 11.44 10.38 0 0 0
26/07/2022
10.67
 1,200 10.38 10.67 10.28 0 0 0
25/07/2022
10.18
 300 10.18 10.18 10.18 0 0 0
22/07/2022
10.86
 1,700 10.86 10.86 10.86 0 0 0
21/07/2022
10.86
 400 10.86 10.86 10.86 0 0 0
20/07/2022
10.86
 8,500 10.96 11.64 10.86 0 0 0
19/07/2022
11.15
 100 11.15 11.15 11.15 0 0 0
18/07/2022
11.93
 1,000 12.12 12.12 11.93 0 0 0
15/07/2022
11.64
 8,800 11.64 11.64 11.54 0 0 0
14/07/2022
11.64
 3,000 11.64 11.64 11.15 0 0 0
13/07/2022
10.86
 2,000 10.67 10.86 10.67 0 0 0
12/07/2022
11.54
 7,400 10.86 11.54 10.67 0 0 0
11/07/2022
10.67
 1,100 10.76 10.76 10.67 0 0 0
08/07/2022
10.67
 10,400 10.96 10.96 10.67 0 0 0
07/07/2022
11.06
 200 11.06 11.06 11.06 0 0 0
06/07/2022
10.57
 100 10.57 10.57 10.57 0 0 0
05/07/2022
10.28
 4,700 11.64 11.64 10.28 0 0 0
04/07/2022
11.25
 14,800 10.96 11.44 10.76 0 0 0
01/07/2022
10.47
 3,400 10.28 10.47 10.28 0 0 0
30/06/2022
11.25
 1,300 11.25 11.25 11.25 0 0 0
29/06/2022
11.35
 13,200 11.35 11.64 11.25 0 0 0
28/06/2022
11.44
 7,200 11.93 11.93 11.25 0 0 0
27/06/2022
11.44
 10,500 10.86 12.12 10.86 0 0 0
24/06/2022
12.03
 4,300 12.12 12.12 11.06 0 0 0
23/06/2022
11.64
 4,600 11.64 12.12 10.67 0 0 0
22/06/2022
11.64
 1,100 11.64 11.64 11.64 0 0 0
21/06/2022
11.54
 10,100 10.67 11.64 10.67 0 0 0
20/06/2022
11.54
 700 10.09 11.54 9.89 0 0 0
17/06/2022
11.64
 8,200 12.22 12.22 10.67 0 0 0
16/06/2022
12.12
 2,100 12.61 12.61 12.12 0 0 0
15/06/2022
11.35
 8,800 12.12 12.12 11.15 0 0 0
14/06/2022
12.22
 7,300 12.90 12.90 12.22 0 0 0
13/06/2022
12.70
 6,700 12.70 12.80 12.70 0 0 0
10/06/2022
12.70
 10,000 13.19 13.29 12.61 0 0 0
09/06/2022
13.48
 6,900 14.06 14.06 12.99 0 0 0
08/06/2022
13.09
 5,000 12.70 13.58 12.61 0 0 0

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