CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

13.50
0.20
(1.50%)
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
(2025-11-12) 		-2.70 -16.88% 72,300 0 0
13.30
17
13.50
2 tháng
(2025-10-13) 		-2.60 -16.35% 99,000 0 0
13.30
17
13.50
3 tháng
(2025-09-15) 		-2.70 -16.88% 153,800 0 0
13.30
17.20
13.50
6 tháng
(2025-06-16) 		-0.30 -2.21% 443,900 0 -0.2
13.10
18.30
13.50
12 tháng
(2024-12-17) 		-4.50 -25.28% 1,043,722 0 -0.2
12.10
19.50
13.50
24 tháng
(2023-12-25) 		-14.70 -52.50% 3,178,457 0 -0.2
12.10
32.60
13.50
36 tháng
(2022-12-28) 		-2.33 -14.92% 5,957,719 0 -0.2
12.10
32.60
13.50
60 tháng
(2021-01-07) 		6.61 98.91% 19,621,386 -164,300 -1.2
5.20
32.60
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2018
7.14
 8,900 7.14 7.14 7.14 7,900 0 0.1
24/09/2018
7.14
 13,100 6.99 7.14 6.99 2,100 0 0.0
21/09/2018
6.99
 9,000 6.85 6.99 6.85 1,000 0 0.0
20/09/2018
6.85
 30,600 6.77 6.99 6.77 3,600 0 0.0
19/09/2018
6.77
 11,637 6.77 6.77 6.77 0 0 0
18/09/2018
6.77
 38,150 6.70 6.77 6.70 12,700 0 0.1
17/09/2018
6.70
 33,300 6.92 6.92 6.70 12,300 22,100 -0.1
14/09/2018
6.92
 30,635 6.70 6.92 6.70 12,400 0 0.1
13/09/2018
6.70
 45,600 6.70 6.77 6.70 11,200 0 0.1
12/09/2018
6.70
 12,100 6.41 6.70 6.48 0 0 0
11/09/2018
6.41
 30,600 6.41 6.85 6.41 1,100 0 0.0
10/09/2018
6.41
 4,900 6.41 6.55 6.41 3,800 0 0.0
07/09/2018
6.41
 15,300 6.12 6.92 6.19 3,600 0 0.0
06/09/2018
6.12
 11,000 6.12 6.77 6.12 4,200 0 0.0
05/09/2018
6.12
 4,800 6.12 6.19 6.12 600 0 0.0
04/09/2018
6.12
 6,300 6.04 6.12 6.12 5,700 0 0.0
31/08/2018
6.04
 13,600 6.12 6.19 6.04 5,000 0 0.0
30/08/2018
6.12
 3,500 6.04 6.12 6.04 3,500 0 0.0
29/08/2018
6.04
 1,100 6.12 6.12 6.04 1,100 0 0.0
28/08/2018
6.12
 3,500 6.12 6.19 6.12 3,500 0 0
27/08/2018
6.12
 11,500 6.12 6.26 6.12 8,000 0 0.1
24/08/2018
6.12
 10,000 6.04 6.12 6.12 2,000 0 0
23/08/2018
6.04
 12,600 6.04 6.19 6.04 0 0 0
22/08/2018
6.04
 15,200 5.97 6.04 5.90 7,900 0 0.1
21/08/2018
5.97
 8,100 6.19 6.19 5.97 4,400 0 0.0
20/08/2018
6.19
 4,000 5.83 6.19 6.19 0 0 0
17/08/2018
5.83
 7,200 5.83 5.90 5.83 6,800 0 0.1
16/08/2018
5.83
 10,700 6.04 6.04 5.75 1,500 0 0.0
15/08/2018
6.04
 2,201 5.90 6.41 6.04 2,100 0 0.0
14/08/2018
5.90
 5,000 6.12 6.12 5.90 4,100 0 0.0
13/08/2018
6.12
 4,100 5.83 6.63 5.90 0 0 0
10/08/2018
5.83
 20,700 5.83 5.90 5.83 12,200 0 0.1
09/08/2018
5.83
 12,200 5.75 5.83 5.75 5,000 0 0.0
08/08/2018
5.75
 15,801 5.61 5.75 5.68 13,300 0 0.1
07/08/2018
5.61
 53,100 5.68 5.68 5.61 13,700 0 0.1
06/08/2018
5.68
 12,800 5.53 5.68 5.61 9,000 0 0.1
03/08/2018
5.53
 33,200 5.61 5.68 5.53 18,400 0 0.1
02/08/2018
5.61
 29,005 5.68 5.68 5.61 4,100 0 0.0
01/08/2018
5.68
 8,000 5.68 5.68 5.68 0 0 0
31/07/2018
5.68
 35,200 5.68 5.75 5.61 17,700 0 0.1
30/07/2018
5.68
 19,600 5.46 5.68 5.53 5,800 0 0.0
27/07/2018
5.46
 3,100 5.53 5.61 5.46 2,800 0 0.0
26/07/2018
5.53
 4,200 5.61 5.61 5.53 4,100 0 0.0
25/07/2018
5.61
 6,400 5.53 5.61 5.53 2,200 0 0.0
24/07/2018
5.53
 10,800 5.61 5.61 5.53 6,400 0 0.0
23/07/2018
5.61
 12,900 5.61 5.61 5.61 2,700 0 0.0
20/07/2018
5.61
 4,800 5.61 5.61 5.61 0 0 0
19/07/2018
5.61
 26,600 5.61 5.68 5.53 9,000 0 0.1
18/07/2018
5.61
 32,200 5.46 5.61 5.46 3,800 0 0.0
17/07/2018
5.46
 4,000 5.46 5.53 5.46 2,900 0 0.0
16/07/2018
5.46
 5,300 5.39 5.53 5.46 0 0 0
13/07/2018
5.39
 18,500 5.39 5.46 5.32 1,900 0 0.0
12/07/2018
5.39
 2,500 5.39 5.39 5.39 1,300 0 0.0
11/07/2018
5.39
 8,400 5.46 5.46 5.39 5,700 0 0.0
10/07/2018
5.46
 8,600 5.53 5.53 5.46 0 0 0
09/07/2018
5.53
 22,230 5.39 5.53 5.32 3,500 0 0.0
06/07/2018
5.39
 17,000 5.32 5.46 5.32 10,700 0 0.1
05/07/2018
5.32
 27,660 5.46 5.53 5.32 6,300 0 0.0
04/07/2018
5.46
 4,800 5.39 5.53 5.39 200 0 0.0
03/07/2018
5.39
 16,100 5.46 5.53 5.39 12,500 0 0.1
02/07/2018
5.46
 27,600 5.46 5.46 5.39 6,600 0 0.0
29/06/2018
5.46
 300 5.61 5.61 5.46 0 0 0
28/06/2018
5.61
 2,300 5.61 5.61 5.53 1,500 0 0.0
27/06/2018
5.61
 7,700 5.68 5.68 5.53 7,000 0 0.1
26/06/2018
5.68
 10,146 5.61 5.68 5.53 3,100 0 0.0
25/06/2018
5.61
 24,600 5.53 5.68 5.53 6,500 0 0.0
22/06/2018
5.53
 10,300 5.46 5.53 5.53 3,500 0 0.0
21/06/2018
5.46
 9,300 5.61 5.61 5.46 9,300 0 0.1
20/06/2018
5.61
 14,200 5.53 5.61 5.46 9,300 0 0.1
19/06/2018
5.53
 11,800 5.75 5.75 5.39 0 0 0
18/06/2018
5.75
 50,400 5.46 6.04 5.46 8,500 0 0.1
15/06/2018
5.46
 14,700 5.46 5.46 5.39 0 0 0
14/06/2018
5.46
 9,600 5.46 5.46 5.39 0 0 0
13/06/2018
5.46
 12,000 5.39 5.53 5.46 0 0 0
12/06/2018
5.39
 12,300 5.39 5.46 5.39 0 0 0
11/06/2018
5.39
 7,400 5.32 5.46 5.32 0 0 0
08/06/2018
5.32
 31,800 5.39 5.46 5.32 0 0 0
07/06/2018
5.39
 14,900 5.53 5.53 5.39 0 0 0
06/06/2018
5.53
 35,900 5.53 5.61 5.46 0 0 0
05/06/2018
5.53
 51,300 5.46 5.68 5.53 0 0 0
04/06/2018
5.46
 41,100 5.53 5.53 5.39 0 0 0
01/06/2018
5.53
 22,000 5.61 5.61 5.32 0 0 0
31/05/2018
5.61
 18,700 5.46 5.68 5.46 500 0 0.0
30/05/2018
5.46
 10,110 5.61 5.61 5.46 0 0 0
29/05/2018
5.61
 19,200 5.32 5.61 5.10 0 0 0
28/05/2018
5.32
 70,400 5.68 5.68 5.17 0 0 0
25/05/2018
5.68
 58,500 5.83 5.97 5.68 0 0 0
24/05/2018
5.83
 9,000 5.97 6.04 5.83 0 0 0
23/05/2018
5.97
 103,210 5.97 5.97 5.61 0 0 0
22/05/2018
5.97
 260,600 6.85 6.85 5.83 700 0 0.0
21/05/2018
6.85
 38,650 6.92 6.92 6.55 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 40%
18/05/2018
6.92
 117,200 7.28 7.65 6.70 0 0 0
17/05/2018
7.28
 147,100 7.28 7.39 7.18 0 0 0
16/05/2018
7.28
 121,600 7.39 7.44 7.28 0 0 0
15/05/2018
7.39
 265,140 7.49 7.59 7.28 0 0 0
14/05/2018
7.49
 370,000 7.23 7.70 7.44 0 0 0
11/05/2018
7.23
 67,300 7.39 7.39 7.18 0 0 0
10/05/2018
7.39
 510,440 6.81 7.39 6.92 0 0 0
09/05/2018
6.81
 6,010 6.76 6.92 6.81 0 0 0
08/05/2018
6.76
 17,100 6.76 6.97 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |