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)
18/03/2021
6.78
 7,300 6.69 6.87 6.69 0 0 0
17/03/2021
6.78
 9,500 6.78 6.78 6.69 0 0 0
16/03/2021
6.69
 27,300 6.69 6.87 6.69 0 0 0
15/03/2021
6.69
 26,700 6.69 6.69 6.69 0 0 0
12/03/2021
6.69
 21,900 6.32 6.69 6.22 0 0 0
11/03/2021
6.69
 6,610 6.69 6.69 6.69 0 1,000 0.0
10/03/2021
6.69
 7,700 6.78 6.78 6.69 0 0 0
09/03/2021
6.69
 11,300 6.69 6.69 6.50 0 0 0
05/03/2021
6.50
 0 6.50 6.50 6.50 0 0 0
04/03/2021
6.50
 38,000 6.50 6.50 6.41 0 0 0
03/03/2021
6.50
 34,500 6.13 6.97 6.13 0 0 0
02/03/2021
6.13
 4,900 6.13 6.13 6.13 0 0 0
01/03/2021
6.04
 5,200 6.04 6.22 6.04 0 0 0
26/02/2021
6.04
 100 6.04 6.04 6.04 0 0 0
25/02/2021
5.85
 100 5.85 5.85 5.85 0 0 0
24/02/2021
5.94
 9,200 5.85 6.04 5.85 0 0 0
23/02/2021
5.94
 20,300 5.85 5.94 5.57 0 0 0
22/02/2021
5.94
 7,700 6.13 6.13 5.94 0 0 0
19/02/2021
6.13
 0 6.13 6.13 6.13 0 0 0
18/02/2021
6.13
 7,800 6.04 6.13 6.04 0 0 0
17/02/2021
6.13
 100 6.13 6.13 6.13 0 0 0
09/02/2021
5.94
 0 6.32 5.94 6.32 0 0 0
08/02/2021
6.32
 5,900 6.04 6.32 5.85 0 0 0
05/02/2021
6.04
 3,500 6.04 6.04 6.04 0 0 0
04/02/2021
6.04
 1,300 6.04 6.04 6.04 0 0 0
03/02/2021
6.04
 200 6.04 6.04 6.04 0 0 0
02/02/2021
5.48
 0 5.48 5.48 5.48 0 0 0
01/02/2021
5.48
 4,400 5.39 5.48 5.39 0 0 0
29/01/2021
5.39
 0 5.39 5.39 5.39 0 0 0
28/01/2021
5.20
 24,600 5.76 5.76 5.20 2,000 0 0.0
27/01/2021
5.94
 4,900 5.94 6.13 5.94 0 0 0
26/01/2021
6.04
 9,200 6.32 6.32 6.04 0 0 0
25/01/2021
6.13
 35,900 6.22 6.22 6.04 100 0 0.0
22/01/2021
6.13
 18,950 6.22 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 5.85 5.85 5.76 0 0 0
19/01/2021
5.76
 11,100 6.22 6.22 5.66 0 0 0
18/01/2021
5.94
 13,700 6.32 6.32 5.94 0 0 0
15/01/2021
6.04
 17,300 6.32 6.32 6.04 0 200 0.0
14/01/2021
6.22
 400 6.32 6.32 6.22 0 0 0
13/01/2021
6.22
 5,800 6.13 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 6.04 6.13 5.76 0 0 0
08/01/2021
6.32
 11,200 6.32 6.32 5.94 0 0 0
07/01/2021
6.69
 21,200 6.41 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 5.85 6.50 5.85 0 1,000 0.0
04/01/2021
5.76
 12,601 5.76 5.76 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 5.76 5.94 5.76 0 0 0
29/12/2020
5.66
 2,000 5.66 5.66 5.66 0 0 0
28/12/2020
5.57
 8,100 5.76 5.76 5.57 0 0 0
25/12/2020
5.85
 3,609 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
 19,750 5.76 5.85 5.66 0 200 0.0
22/12/2020
5.57
 19,200 5.48 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 5.48 5.48 5.39 0 200 0.0
16/12/2020
5.39
 39,000 5.57 5.85 5.39 0 0 0
15/12/2020
5.48
 26,410 5.57 5.57 5.48 100 0 0.0
14/12/2020
5.48
 14,910 5.29 5.85 5.20 200 0 0.0
11/12/2020
5.20
 22,800 5.29 5.39 5.11 0 0 0
10/12/2020
5.20
 88,600 5.57 5.76 5.20 1,000 700 0.0
09/12/2020
5.94
 33,812 6.04 6.13 5.76 0 500 0.0
08/12/2020
6.13
 77,873 6.13 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 4.83 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
 36,719 4.64 4.64 4.64 0 10,100 -0.1
01/12/2020
4.64
 19,600 4.55 4.64 4.55 0 9,500 0.0
30/11/2020
4.64
 9,500 4.64 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
 53,310 4.91 4.91 4.83 0 26,600 -0.2
24/11/2020
4.91
 72,210 4.91 4.91 4.83 0 0 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 5.07 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 4.67 4.91 4.67 0 6,200 0.0
16/11/2020
4.91
 10,200 4.67 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 4.91 4.91 4.91 0 0 0
11/11/2020
4.67
 25,200 4.59 5.23 4.59 0 7,100 0.0
10/11/2020
4.67
 7,100 4.59 4.67 4.59 0 100 0.0
09/11/2020
4.67
 6,200 4.59 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 4.67 4.67 4.67 0 0 0
30/10/2020
5.31
 100 5.31 5.31 5.31 100 0 0.0
29/10/2020
4.67
 0 4.67 4.67 4.67 0 0 0
28/10/2020
4.59
 2,800 5.39 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 5.31 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 4.67 4.67 4.67 0 0 0
21/10/2020
4.75
 600 4.75 4.75 4.75 0 600 0.0

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