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)
07/12/2023
27
 3,400 27.30 30.90 27 0 0 0
06/12/2023
27.30
 7,700 25.90 27.30 25.90 0 0 0
05/12/2023
25.90
 2,500 25.90 26 25.90 0 0 0
04/12/2023
25.90
 21,300 26 26.30 25.70 0 0 0
01/12/2023
26
 5,000 26 26.10 26 0 0 0
30/11/2023
26
 1,800 26.50 26.50 26 0 0 0
29/11/2023
26.50
 34,100 26.80 27 25 0 0 0
28/11/2023
26.80
 400 27.20 27.20 26.80 0 0 0
27/11/2023
27.20
 4,500 26.50 27.60 27 0 0 0
24/11/2023
26.50
 1,400 25.60 26.50 25.20 0 0 0
23/11/2023
25.60
 2,600 26.40 26.40 25.60 0 0 0
22/11/2023
26.40
 4,200 26.20 26.50 25.20 0 0 0
21/11/2023
26.20
 100 25.80 26.20 26.20 0 0 0
20/11/2023
25.80
 4,900 26 26 24.90 0 0 0
17/11/2023
26
 500 26.50 26.50 26 0 0 0
16/11/2023
26.50
 300 26.70 26.70 26.50 0 0 0
15/11/2023
26.70
 1,000 25.40 26.70 25.70 0 0 0
14/11/2023
25.40
 10,300 25.20 25.80 25.10 0 0 0
13/11/2023
25.20
 7,000 25.70 26.90 25.20 0 0 0
10/11/2023
25.70
 9,900 25.60 25.90 25.40 0 0 0
09/11/2023
25.60
 3,800 25.80 25.80 25.60 0 0 0
08/11/2023
25.80
 6,300 25 26 25.20 0 0 0
07/11/2023
25
 2,900 24.70 25.50 24.90 0 0 0
06/11/2023
24.70
 4,400 25.30 26.90 24.60 0 0 0
03/11/2023
25.30
 11,800 26 26 25.30 0 0 0
02/11/2023
26
 12,800 25 26 24.90 0 0 0
01/11/2023
25
 12,100 24 25.90 24.50 0 0 0
31/10/2023
24
 11,900 26.10 26.20 23.90 0 0 0
30/10/2023
26.10
 28,400 27.90 27.90 23.20 0 0 0
27/10/2023
27.90
 19,600 28.30 28.30 25.50 0 0 0
26/10/2023
28.30
 100 29 29 28.30 0 0 0
25/10/2023
29
 400 28.20 29 28.20 0 0 0
24/10/2023
28.20
 4,600 28.30 29 28.20 0 0 0
23/10/2023
28.30
 3,300 27 28.50 27 0 0 0
20/10/2023
27
 4,000 28.60 28.60 27 0 0 0
19/10/2023
28.60
 1,800 28.80 28.80 28.60 0 0 0
18/10/2023
28.80
 1,700 28.60 28.80 28.50 0 0 0
17/10/2023
28.60
 3,900 28.50 30 28.50 0 0 0
16/10/2023
28.50
 4,800 29 29 28.50 0 0 0
13/10/2023
29
 700 28.50 29 28.50 0 0 0
12/10/2023
28.50
 6,100 28.50 28.60 28.50 0 0 0
11/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2023
28.50
 4,000 28 28.60 28.50 0 0 0
10/10/2023
28.00
 4,900 28.69 29.09 28.00 0 0 0
09/10/2023
28.69
 4,500 29.68 30.67 28.69 0 0 0
06/10/2023
29.68
 100 28.69 29.68 29.68 0 0 0
05/10/2023
28.69
 1,000 29.19 29.19 28.69 0 0 0
03/10/2023
29.19
 5,200 29.68 29.68 28.69 0 0 0
02/10/2023
29.68
 800 29.19 29.68 29.19 0 0 0
29/09/2023
29.19
 1,600 28.99 29.48 28.89 0 0 0
28/09/2023
28.99
 1,900 29.68 29.68 28.69 0 0 0
27/09/2023
29.68
 4,200 29.68 29.68 28.69 0 0 0
26/09/2023
29.68
 3,900 29.68 30.67 29.19 0 0 0
25/09/2023
29.68
 4,000 31.66 31.66 29.68 0 0 0
22/09/2023
31.66
 7,500 31.36 33.64 31.17 0 0 0
21/09/2023
31.36
 18,400 30.67 32.65 30.67 0 0 0
20/09/2023
30.67
 41,700 29.39 30.67 29.19 0 0 0
19/09/2023
29.39
 29,000 28.20 29.39 27.21 0 0 0
18/09/2023
28.20
 1,900 28.20 28.59 28.20 0 0 0
15/09/2023
28.20
 1,700 28.00 28.69 28.20 0 0 0
14/09/2023
28.00
 1,200 28.30 28.30 28.00 0 0 0
13/09/2023
28.30
 23,800 28.49 29.39 27.51 0 0 0
12/09/2023
28.49
 3,100 28.69 28.69 28.40 0 0 0
11/09/2023
28.69
 11,000 28.99 29.68 28.69 0 0 0
08/09/2023
28.99
 4,300 28.69 29.09 28.69 0 0 0
07/09/2023
28.69
 11,700 27.70 28.69 28.20 0 0 0
06/09/2023
27.70
 4,300 27.70 27.80 27.70 0 0 0
05/09/2023
27.70
 3,200 27.01 27.70 27.51 0 0 0
31/08/2023
27.01
 16,800 27.21 27.51 26.91 0 0 0
30/08/2023
27.21
 6,600 26.81 27.21 26.81 0 0 0
29/08/2023
26.81
 4,800 27.90 27.90 26.81 0 0 0
28/08/2023
27.90
 2,400 28.10 28.10 27.01 0 0 0
25/08/2023
28.10
 1,300 28.10 28.10 27.01 0 0 0
24/08/2023
28.10
 1,900 27.01 28.59 27.41 0 0 0
23/08/2023
27.01
 4,000 27.21 28.59 26.91 0 0 0
22/08/2023
27.21
 2,300 28.20 28.20 26.71 0 0 0
21/08/2023
28.20
 6,000 26.71 29.58 25.72 0 0 0
18/08/2023
26.71
 9,200 27.41 27.70 26.71 0 0 0
17/08/2023
27.41
 29,200 28.49 28.59 27.41 0 0 0
16/08/2023
28.49
 8,600 29.68 29.68 28.49 0 0 0
15/08/2023
29.68
 13,100 28.69 29.68 28.59 0 0 0
14/08/2023
28.69
 7,900 29.19 29.19 28.69 0 0 0
11/08/2023
29.19
 1,300 28.69 29.19 28.49 0 0 0
10/08/2023
28.69
 5,800 28.99 33.15 28.49 0 0 0
09/08/2023
28.99
 14,100 28.89 28.99 28.49 0 0 0
08/08/2023
28.89
 22,000 28.99 29.19 28.49 0 0 0
07/08/2023
28.99
 16,700 28.89 29.68 28.69 0 0 0
04/08/2023
28.89
 11,900 28.99 29.29 28.69 0 0 0
03/08/2023
28.99
 3,900 28.89 29.39 28.99 0 0 0
02/08/2023
28.89
 4,200 28.30 29.19 28.69 0 0 0
01/08/2023
28.30
 7,700 28.69 28.69 28.30 0 0 0
31/07/2023
28.69
 23,200 28.59 28.79 28.20 0 0 0
28/07/2023
28.59
 2,100 28.49 28.69 27.80 0 0 0
27/07/2023
28.49
 2,700 28.40 29.48 27.51 0 0 0
26/07/2023
28.40
 1,100 27.70 28.59 28.40 0 0 0
25/07/2023
27.70
 3,800 28.30 28.30 27.70 0 0 0
24/07/2023
28.30
 10,500 28.69 29.19 27.70 0 0 0
21/07/2023
28.69
 6,200 28.69 28.99 28.49 0 0 0
20/07/2023
28.69
 6,800 29.19 29.19 28.30 0 0 0
19/07/2023
29.19
 5,400 29.29 30.47 28.79 0 0 0
18/07/2023
29.29
 13,400 28.30 30.57 28.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |