CTCP Đầu tư Phát triển Nhà và Đô thị HUD8 (hd8)

8.10
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
(2024-10-22) 		-0.50 -5.81% 18,315 0 0
8.10
8.90
8.10
2 tháng
(2024-09-23) 		-0.90 -10% 30,019 0 0
8.10
9
8.10
3 tháng
(2024-08-23) 		-0.90 -10% 47,722 0 0
8.10
9
8.10
6 tháng
(2024-05-27) 		-1.34 -14.15% 332,772 0 0
8
10
8.10
12 tháng
(2023-11-27) 		0.25 3.21% 793,715 0 0
7.41
10
8.10
24 tháng
(2022-12-02) 		2.54 45.80% 3,472,341 -11,500 -0.1
4.37
10.41
8.10
36 tháng
(2021-12-07) 		-1.62 -16.63% 5,007,788 -11,500 -0.1
4.37
10.99
8.10
60 tháng
(2019-12-18) 		3.86 91.23% 7,400,646 600 -0.0
2.86
12.03
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
4.55
 1,700 4.55 4.62 4.55 0 0 0
19/11/2020
4.62
 1,800 4.62 4.62 4.62 0 0 0
18/11/2020
5.10
 0 5.10 5.10 5.10 0 0 0
17/11/2020
5.10
 400 5.10 5.10 5.10 0 0 0
16/11/2020
4.48
 5,200 4.48 4.48 4.48 0 0 0
13/11/2020
5.23
 0 5.23 5.23 5.23 0 0 0
12/11/2020
5.23
 0 5.23 5.23 5.23 0 0 0
11/11/2020
5.23
 100 5.23 5.23 5.23 0 0 0
10/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
09/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
06/11/2020
4.76
 100 4.76 4.76 4.76 0 0 0
05/11/2020
4.42
 1,700 4.42 4.42 3.87 0 0 0
04/11/2020
4.01
 100 4.01 4.01 4.01 0 0 0
03/11/2020
4.69
 0 4.69 4.69 4.69 0 0 0
02/11/2020
4.69
 100 4.69 4.69 4.69 0 0 0
30/10/2020
4.42
 600 4.35 4.42 3.80 0 0 0
29/10/2020
3.80
 2,600 4.35 4.35 3.80 0 0 0
28/10/2020
4.35
 700 4.35 4.35 4.35 0 400 -0.0
27/10/2020
4.42
 2,300 4.35 4.42 4.35 0 0 0
26/10/2020
4.76
 0 4.76 4.76 4.76 0 0 0
23/10/2020
4.76
 0 4.76 4.76 4.76 0 0 0
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2020
4.76
 0 4.76 4.76 4.76 0 0 0
21/10/2020
4.89
 5,200 4.83 4.89 4.77 0 0 0
20/10/2020
5.07
 300 5.07 5.07 5.07 0 0 0
19/10/2020
5.07
 0 5.07 5.07 5.07 0 0 0
16/10/2020
5.07
 2,200 5.13 5.13 5.07 0 0 0
15/10/2020
5.13
 5,400 5.01 5.13 5.01 0 0 0
14/10/2020
5.07
 9,200 4.89 5.07 4.89 0 0 0
13/10/2020
4.77
 10,400 4.71 4.77 4.71 0 0 0
12/10/2020
4.65
 17,400 4.65 4.71 4.65 0 0 0
09/10/2020
4.65
 4,300 4.71 4.71 4.65 0 0 0
08/10/2020
4.83
 22,400 4.65 4.83 4.59 0 0 0
07/10/2020
4.65
 4,100 4.65 4.65 4.65 0 0 0
06/10/2020
4.71
 5,400 4.65 4.71 4.65 0 0 0
05/10/2020
4.65
 33,700 4.59 4.77 4.59 0 0 0
02/10/2020
4.59
 14,800 4.59 4.59 4.59 0 0 0
01/10/2020
4.53
 9,900 4.47 4.59 4.47 0 0 0
30/09/2020
4.41
 15,000 4.41 4.41 4.41 0 0 0
29/09/2020
4.41
 0 4.41 4.41 4.41 0 0 0
28/09/2020
4.41
 0 4.41 4.41 4.41 0 0 0
25/09/2020
4.41
 1,000 4.41 4.41 4.41 0 0 0
24/09/2020
5.19
 100 5.19 5.19 5.19 0 0 0
23/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
22/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
21/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
18/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
17/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
16/09/2020
4.59
 200 4.59 4.59 4.59 0 0 0
15/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
14/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
11/09/2020
4.59
 0 4.59 4.59 4.59 0 0 0
10/09/2020
4.59
 100 4.59 4.59 4.59 0 0 0
09/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
08/09/2020
4.30
 0 4.30 4.30 4.30 0 0 0
07/09/2020
4.30
 100 4.30 4.30 4.30 0 0 0
04/09/2020
3.76
 0 3.76 3.76 3.76 0 0 0
03/09/2020
3.76
 12,500 3.76 3.76 3.76 0 0 0
01/09/2020
3.76
 10,000 3.76 3.76 3.76 0 0 0
31/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
28/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
27/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
26/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
25/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
24/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
20/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
19/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
18/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
17/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
14/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
13/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
12/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
11/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
07/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
06/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
05/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
04/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
03/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
31/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
30/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
29/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
28/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
27/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
24/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
23/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
22/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/07/2020
4.06
 100 4.06 4.06 4.06 0 0 0
20/07/2020
4.12
 0 4.12 4.12 4.12 0 0 0
17/07/2020
4.12
 0 4.12 4.12 4.12 0 0 0
16/07/2020
4.12
 400 4.12 4.12 4.12 0 0 0
15/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
14/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
10/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
09/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
08/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
07/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
06/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
03/07/2020
3.70
 2,000 3.70 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |