Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2021	5.79	6,000	6.11	6.11	5.79	2,000	0	0.0
09/08/2021	5.72	7,600	5.59	6.18	5.59	0	0	0
06/08/2021	5.53	2,700	5.53	5.59	5.53	0	0	0
05/08/2021	5.66	2,101	5.72	5.72	5.66	0	0	0
04/08/2021	5.66	5,900	5.33	5.66	5.33	0	0	0
03/08/2021	5.53	100	5.53	5.53	5.53	0	0	0
02/08/2021	5.46	12,000	5.46	5.53	5.46	0	0	0
30/07/2021	5.46	2,700	5.53	5.53	5.46	0	0	0
29/07/2021	5.53	3,300	5.53	5.53	5.53	0	0	0
28/07/2021	5.72	0	5.72	5.72	5.72	0	0	0
27/07/2021	5.72	2,300	5.72	5.72	5.72	0	0	0
26/07/2021	5.46	5,600	5.79	5.79	5.46	0	0	0
23/07/2021	5.66	0	5.66	5.66	5.66	0	0	0
22/07/2021	5.79	4,100	5.27	5.79	5.20	0	0	0
21/07/2021	6.05	0	6.05	6.05	6.05	0	0	0
20/07/2021	5.53	4,900	5.53	6.31	5.53	0	0	0
19/07/2021	5.53	100	5.53	5.53	5.53	0	0	0
16/07/2021	5.59	500	5.59	5.59	5.59	0	0	0
15/07/2021	5.59	800	5.20	5.59	5.20	0	0	0
14/07/2021	5.27	5,500	5.53	5.53	5.20	0	0	0
13/07/2021	5.59	0	5.59	5.59	5.59	0	0	0
12/07/2021	5.72	2,000	5.53	5.72	5.46	0	0	0
09/07/2021	5.79	500	5.79	5.79	5.79	0	0	0
08/07/2021	5.66	2,000	5.66	5.66	5.66	0	0	0
07/07/2021	5.66	500	5.66	5.66	5.66	0	0	0
06/07/2021	5.72	7,300	5.59	5.79	5.53	0	0	0
05/07/2021	5.72	4,400	5.72	5.79	5.53	0	0	0
02/07/2021	5.59	1,900	5.66	5.66	5.59	0	0	0
01/07/2021	5.98	0	5.98	5.98	5.98	0	0	0
30/06/2021	5.92	800	6.11	6.11	5.92	0	0	0
29/06/2021	5.59	3,700	5.59	5.59	5.59	0	2,000	0.0
28/06/2021	5.72	2,500	5.72	5.72	5.66	0	0	0
25/06/2021	6.44	1,200	5.59	6.44	5.59	0	0	0
24/06/2021	5.79	1,400	5.85	5.85	5.79	0	0	0
23/06/2021	6.24	2,800	5.85	6.24	5.85	0	0	0
22/06/2021	6.24	4,200	6.37	6.44	5.85	0	0	0
21/06/2021	6.37	11,135	5.59	6.37	5.59	0	0	0
18/06/2021	5.59	2,200	5.59	5.59	5.53	0	0	0
17/06/2021	5.53	14,400	5.53	5.92	5.53	2,000	0	0.0
16/06/2021	5.53	7,900	5.66	5.66	5.53	0	0	0
15/06/2021	5.53	8,800	5.72	5.92	5.53	0	0	0
14/06/2021	5.66	5,200	5.66	6.11	5.66	0	0	0
11/06/2021	5.85	6,700	5.53	5.85	5.53	0	0	0
10/06/2021	5.98	17,000	6.37	6.37	5.98	0	0	0
09/06/2021	6.31	53,235	7.22	7.48	6.18	0	0	0
08/06/2021	6.57	34,700	5.85	6.57	5.85	0	0	0
07/06/2021	5.85	56,800	5.53	5.85	5.46	0	0	0
04/06/2021	5.46	36,500	5.33	5.46	5.33	0	0	0
03/06/2021	5.33	27,100	5.33	5.33	5.27	0	0	0
02/06/2021	5.40	500	5.20	5.40	5.20	0	0	0
01/06/2021	5.46	100	5.46	5.46	5.46	0	0	0
31/05/2021	5.40	24,500	5.20	5.46	5.20	0	0	0
28/05/2021	5.33	9,300	5.20	5.33	5.20	0	0	0
27/05/2021	5.46	1,800	5.72	5.72	5.46	0	0	0
26/05/2021	5.20	2,300	5.53	5.53	5.20	0	0	0
25/05/2021	5.20	10,100	5.20	5.33	5.20	0	0	0
24/05/2021	6.11	1	6.11	6.11	6.11	0	0	0
21/05/2021	6.11	500	6.11	6.11	6.11	0	0	0
20/05/2021	5.79	300	5.79	5.79	5.79	0	0	0
19/05/2021	5.40	100	5.40	5.40	5.40	0	0	0
18/05/2021	5.33	0	5.33	5.33	5.33	0	0	0
17/05/2021	5.33	2,100	5.72	5.72	5.33	0	0	0
14/05/2021	5.20	7,000	5.27	5.27	5.20	0	0	0
13/05/2021	5.40	0	5.40	5.40	5.40	0	0	0
12/05/2021	5.40	0	5.40	5.40	5.40	0	0	0
11/05/2021	5.40	2,100	5.40	5.40	5.40	0	0	0
07/05/2021	5.33	5,500	5.46	5.46	5.33	0	0	0
06/05/2021	5.53	7,000	5.53	5.53	5.53	0	0	0
05/05/2021	5.46	3,300	5.59	5.59	5.46	0	0	0
04/05/2021	5.46	4,800	5.20	5.46	5.20	0	0	0
29/04/2021	5.53	3,300	5.59	5.59	5.46	0	0	0
28/04/2021	5.53	14,400	5.53	5.59	5.53	0	0	0
27/04/2021	5.46	6,400	5.46	5.53	5.46	0	0	0
26/04/2021	5.40	18,900	5.33	5.40	5.20	0	0	0
23/04/2021	5.27	0	5.27	5.27	5.27	0	0	0
22/04/2021	5.20	10,700	5.27	5.27	5.20	0	0	0
20/04/2021	5.33	0	5.33	5.33	5.33	0	0	0
19/04/2021	5.33	8,100	5.33	5.40	5.33	0	0	0
16/04/2021	5.33	5,200	5.33	5.33	5.33	0	0	0
15/04/2021	5.33	4,600	5.33	5.33	5.20	0	0	0
14/04/2021	5.33	0	5.33	5.33	5.33	0	0	0
13/04/2021	5.33	9,700	5.27	5.33	5.27	0	0	0
12/04/2021	5.33	9,100	5.07	5.33	5.07	0	0	0
08/04/2021	5.20	17,200	5.20	5.20	5.20	0	0	0
07/04/2021	5.20	3,000	5.20	5.20	5.20	0	0	0
06/04/2021	5.20	5,000	5.20	5.20	5.20	0	0	0
05/04/2021	4.94	0	4.94	4.94	4.94	0	0	0
02/04/2021	4.94	0	4.94	4.94	4.94	0	0	0
01/04/2021	4.94	0	4.94	4.94	4.94	0	0	0
31/03/2021	4.94	0	4.94	4.94	4.94	0	0	0
30/03/2021	4.94	900	4.94	4.94	4.94	0	0	0
29/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
26/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
25/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
24/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
23/03/2021	5.66	900	5.53	5.66	5.53	0	0	0
22/03/2021	5.53	0	5.53	5.53	5.53	0	0	0
19/03/2021	5.53	0	5.53	5.53	5.53	0	0	0
18/03/2021	5.53	0	5.53	5.53	5.53	0	0	0
17/03/2021	5.53	0	5.53	5.53	5.53	0	0	0

Page:
<<
13
14
15
>>

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)	0.05	0.73%	2,400	0	0	5.97 6.90 6
2 tháng (2026-08-10)	0.64	10.17%	2,500	0	0	5.97 6.90 6
3 tháng (2026-07-10)	-0.44	-5.99%	3,700	0	0	5.97 7.34 6
6 tháng (2026-04-13)	-0.05	-0.69%	7,300	0	0	5.77 7.63 6
12 tháng (2025-10-13)	0.34	5.24%	51,800	0	0	5.77 7.63 6
24 tháng (2024-10-18)	-1.23	-15.17%	414,885	2,300	0.0	5.77 10.24 6
36 tháng (2023-10-24)	-0.78	-10.15%	1,319,076	2,300	0.0	4.98 10.24 6
60 tháng (2021-11-03)	-4.62	-40.08%	5,648,825	-9,200	-0.1	4.18 11.52 6

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

THỐNG KÊ GIAO DỊCH