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)
04/01/2022
10.18
 28,400 10.47 10.47 10.18 0 0 0
31/12/2021
10.18
 15,000 10.18 10.47 10.18 0 0 0
30/12/2021
10.57
 20,000 10.38 10.57 10.28 0 0 0
29/12/2021
10.38
 6,400 10.67 10.67 10.28 0 0 0
28/12/2021
10.18
 17,109 10.57 10.57 10.18 0 0 0
27/12/2021
10.57
 3,800 10.38 10.57 10.28 0 0 0
24/12/2021
10.28
 9,500 10.57 10.67 10.28 0 0 0
23/12/2021
10.18
 15,400 10.38 10.57 10.18 0 0 0
22/12/2021
10.38
 20,200 10.28 10.57 10.18 0 0 0
21/12/2021
10.09
 21,500 9.89 10.67 9.89 0 0 0
20/12/2021
10.28
 21,300 10.47 10.47 10.18 0 0 0
17/12/2021
10.57
 18,400 10.57 10.76 10.57 0 0 0
16/12/2021
10.57
 19,500 10.86 10.96 10.57 0 0 0
15/12/2021
10.76
 8,700 10.86 10.86 10.67 0 0 0
14/12/2021
10.86
 28,800 10.47 10.86 10.47 19,000 0 0.2
13/12/2021
10.57
 19,300 10.28 10.86 10.28 0 0 0
10/12/2021
10.28
 11,200 10.57 10.57 10.18 0 0 0
09/12/2021
10.47
 21,800 10.57 10.57 10.28 0 0 0
08/12/2021
10.86
 22,300 10.86 10.86 10.47 0 0 0
07/12/2021
10.86
 25,800 10.96 11.06 10.18 0 0 0
06/12/2021
10.86
 5,200 10.47 11.35 10.47 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
10.96
 15,800 11.64 11.64 10.96 0 0 0
02/12/2021
10.96
 29,800 11.14 11.33 10.96 0 0 0
01/12/2021
11.24
 61,700 10.49 11.24 10.49 0 0 0
30/11/2021
10.40
 20,700 10.40 10.59 10.40 0 0 0
29/11/2021
10.31
 16,800 10.77 10.77 10.31 0 0 0
26/11/2021
10.59
 15,600 10.68 10.68 10.49 0 0 0
25/11/2021
10.96
 45,500 10.49 11.14 10.31 0 0 0
24/11/2021
11.24
 9,000 11.33 11.42 10.40 0 0 0
23/11/2021
11.61
 33,200 10.68 11.61 10.22 0 0 0
22/11/2021
10.68
 19,500 11.14 11.61 10.68 0 0 0
19/11/2021
11.14
 39,700 12.07 12.07 11.14 0 0 0
18/11/2021
11.61
 51,945 12.26 12.26 11.61 0 0 0
17/11/2021
11.98
 18,600 12.07 12.07 11.61 0 0 0
16/11/2021
12.07
 103,000 12.44 12.44 11.70 0 0 0
15/11/2021
12.44
 226,010 9.47 12.63 9.47 0 0 0
12/11/2021
11.33
 52,300 10.68 11.33 10.68 0 0 0
11/11/2021
10.68
 12,900 10.59 10.87 10.59 0 0 0
10/11/2021
10.68
 51,700 10.96 10.96 10.22 0 0 0
09/11/2021
10.96
 11,300 10.96 11.24 10.96 0 0 0
08/11/2021
10.96
 41,100 11.42 11.42 10.87 0 0 0
05/11/2021
10.96
 89,810 11.05 11.52 10.96 0 50,000 -0.6
04/11/2021
11.05
 12,000 11.33 11.33 10.96 0 0 0
03/11/2021
11.14
 44,200 11.70 12.07 10.96 0 0 0
02/11/2021
12.44
 115,910 11.42 12.44 10.49 0 300 0.0
01/11/2021
11.42
 14,300 12.07 12.07 11.42 0 0 0
29/10/2021
11.42
 46,600 11.05 11.52 11.05 0 4,700 -0.1
28/10/2021
10.49
 111,617 9.19 10.49 9.19 0 30,000 -0.3
27/10/2021
9.29
 31,052 9.19 9.29 9.10 0 0 0
26/10/2021
9.19
 14,800 9.29 9.29 9.10 0 0 0
25/10/2021
9.38
 17,800 9.19 9.38 9.01 0 0 0
22/10/2021
9.19
 12,910 9.10 9.19 9.10 0 0 0
21/10/2021
9.19
 8,100 8.36 9.29 8.36 0 0 0
20/10/2021
9.10
 31,500 9.29 9.38 9.10 0 0 0
19/10/2021
9.29
 7,900 10.12 10.12 9.10 0 0 0
18/10/2021
9.10
 100,600 8.54 9.29 8.54 0 0 0
15/10/2021
9.10
 41,143 9.47 9.47 9.01 0 0 0
14/10/2021
9.57
 200 9.75 9.75 9.57 0 0 0
13/10/2021
9.38
 135,411 9.10 9.84 9.10 0 0 0
12/10/2021
8.92
 207,944 7.80 8.92 7.80 0 0 0
11/10/2021
7.80
 3,900 7.80 7.80 7.80 0 0 0
08/10/2021
7.89
 2,700 7.71 7.89 7.71 0 0 0
07/10/2021
7.71
 7,400 7.89 7.89 7.71 0 0 0
06/10/2021
7.89
 11,300 7.80 7.89 7.80 0 0 0
05/10/2021
7.89
 800 7.80 7.89 7.80 0 0 0
04/10/2021
7.80
 0 7.80 7.80 7.80 0 0 0
01/10/2021
7.80
 4 7.80 7.80 7.80 0 0 0
30/09/2021
7.80
 7,304 7.80 7.89 7.80 0 0 0
29/09/2021
7.62
 1,400 7.71 7.71 7.62 0 0 0
28/09/2021
7.71
 2,800 7.71 7.71 7.71 0 0 0
27/09/2021
7.71
 2,600 7.80 7.80 7.71 0 0 0
24/09/2021
7.89
 0 7.89 7.89 7.89 0 0 0
23/09/2021
7.89
 3,200 8.17 8.17 7.80 0 0 0
22/09/2021
7.80
 15,400 7.62 8.17 7.62 0 0 0
21/09/2021
7.62
 3,600 8.82 8.82 6.78 0 0 0
20/09/2021
7.89
 4,900 7.89 7.89 7.89 0 0 0
17/09/2021
7.80
 3,100 7.89 7.89 7.80 0 0 0
16/09/2021
7.71
 18,600 7.80 7.99 7.71 0 0 0
15/09/2021
7.71
 100 7.71 7.71 7.71 0 0 0
14/09/2021
7.52
 57,700 7.43 7.62 7.43 0 0 0
13/09/2021
7.15
 2,900 7.43 7.43 7.15 0 0 0
10/09/2021
7.24
 18,848 7.24 7.24 7.15 0 0 0
09/09/2021
7.15
 0 7.15 7.15 7.15 0 0 0
08/09/2021
7.15
 0 7.15 7.15 7.15 0 0 0
07/09/2021
7.15
 200 7.15 7.15 7.15 0 0 0
06/09/2021
7.15
 4,800 6.78 7.15 6.78 0 0 0
01/09/2021
6.97
 11,400 7.89 7.89 6.69 0 0 0
31/08/2021
7.06
 9,200 6.50 7.06 6.50 0 0 0
30/08/2021
7.15
 400 7.24 7.24 7.15 0 0 0
27/08/2021
6.59
 1,000 6.59 6.59 6.59 0 0 0
26/08/2021
6.69
 1,800 6.78 6.78 6.69 0 0 0
25/08/2021
7.06
 100 7.06 7.06 7.06 0 0 0
24/08/2021
6.87
 9,000 6.87 6.87 6.87 0 0 0
23/08/2021
6.97
 19,100 6.69 6.97 6.69 0 0 0
20/08/2021
6.78
 7,900 6.32 7.24 6.32 0 0 0
19/08/2021
6.69
 4,300 6.69 6.69 6.69 0 0 0
18/08/2021
6.78
 4,600 6.69 6.78 6.69 0 0 0
17/08/2021
6.69
 4,200 6.59 6.69 6.59 0 0 0
16/08/2021
6.69
 300 6.69 6.69 6.69 0 0 0
13/08/2021
6.69
 7,000 6.69 6.69 6.69 0 0 0

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