CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

18.20
-0.60
(-3.19%)
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
(2024-10-23) 		-0.60 -3.19% 84,935 0 0
18
19.90
18.20
2 tháng
(2024-09-23) 		-0.20 -1.09% 139,977 0 0
18
19.90
18.20
3 tháng
(2024-08-26) 		-0.60 -3.19% 192,326 0 0
18
20.40
18.20
6 tháng
(2024-05-27) 		-1.40 -7.14% 903,493 0 0
18
21
18.20
12 tháng
(2023-11-28) 		-8.60 -32.09% 2,160,335 0 0
18
32.60
18.20
24 tháng
(2022-12-05) 		1.28 7.57% 5,267,057 0 0
13.85
32.60
18.20
36 tháng
(2021-12-08) 		7.34 67.57% 14,113,682 -13,600 0.5
10.09
32.60
18.20
60 tháng
(2019-12-19) 		12.81 237.50% 20,761,181 -614,700 -3.2
3.46
32.60
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.55
 38,500 11.87 13.85 11.38 0 0 0
15/11/2022
11.87
 23,500 13.06 13.06 11.87 0 0 0
14/11/2022
13.06
 33,600 12.86 13.46 12.57 0 0 0
11/11/2022
12.86
 18,900 12.86 13.36 12.66 0 0 0
10/11/2022
12.86
 29,600 13.65 13.65 12.37 0 0 0
09/11/2022
13.65
 49,700 13.36 13.85 12.86 0 0 0
08/11/2022
13.36
 35,801 12.76 13.85 12.66 0 0 0
07/11/2022
12.76
 57,800 13.46 14.05 12.57 0 0 0
04/11/2022
13.46
 46,700 14.35 14.35 13.26 0 0 0
03/11/2022
14.35
 15,800 14.05 14.45 13.36 0 0 0
02/11/2022
14.05
 14,500 13.55 14.64 13.55 0 0 0
01/11/2022
13.55
 47,400 13.36 13.85 12.86 0 40,000 -0.5
31/10/2022
13.36
 22,000 13.55 13.55 12.86 0 0 0
28/10/2022
13.55
 24,000 13.46 14.84 13.36 0 0 0
27/10/2022
13.46
 31,400 12.86 13.85 11.87 0 0 0
26/10/2022
12.86
 97,000 14.94 15.04 12.86 0 30,000 -0.4
25/10/2022
14.94
 67,700 17.12 17.12 14.94 0 0 0
24/10/2022
17.12
 27,001 19.79 20.18 17.12 0 0 0
21/10/2022
19.79
 28,000 22.46 22.46 18.50 0 9,000 -0.2
20/10/2022
22.46
 18,900 22.26 22.46 21.27 0 10,000 -0.2
19/10/2022
22.26
 12,700 22.16 22.66 21.87 0 0 0
18/10/2022
22.16
 40,900 22.95 22.95 21.37 0 0 0
17/10/2022
22.95
 16,500 23.35 23.35 21.87 0 0 0
14/10/2022
23.35
 12,900 23.65 23.65 22.76 0 0 0
13/10/2022
23.65
 17,900 23.25 24.74 21.77 0 0 0
12/10/2022
23.25
 21,800 21.96 25.43 23.15 0 0 0
11/10/2022
21.96
 75,500 25.72 25.72 21.96 0 0 0
10/10/2022
25.72
 45,200 26.71 26.71 25.23 0 0 0
07/10/2022
26.71
 98,800 25.72 27.21 24.93 0 0 0
06/10/2022
25.72
 47,900 26.32 27.70 25.72 0 0 0
05/10/2022
26.32
 110,250 23.05 26.32 23.65 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2022
23.05
 26,301 24.44 24.44 22.36 0 0 0
03/10/2022
24.44
 67,400 24.24 25.21 20.46 0 0 0
30/09/2022
24.24
 74,600 23.37 24.73 23.08 0 0 0
29/09/2022
23.37
 26,401 23.27 23.76 23.27 0 0 0
28/09/2022
23.27
 6,600 22.98 24.24 22.60 0 0 0
27/09/2022
22.98
 16,300 23.18 24.05 22.79 0 0 0
26/09/2022
23.18
 51,600 24.05 24.05 22.01 0 0 0
23/09/2022
24.05
 35,500 24.73 25.21 23.27 0 0 0
22/09/2022
24.73
 27,025 24.73 24.92 24.24 0 0 0
21/09/2022
24.73
 14,000 24.24 25.21 23.66 0 0 0
20/09/2022
24.24
 51,600 24.05 24.73 22.79 0 0 0
19/09/2022
24.05
 47,400 24.73 26.18 22.40 0 0 0
16/09/2022
24.73
 20,000 25.89 26.47 24.54 500 0 0.0
15/09/2022
25.89
 15,514 24.83 27.44 24.83 0 0 0
14/09/2022
24.83
 63,546 23.57 25.70 21.33 0 0 0
13/09/2022
23.57
 30,700 24.34 24.34 23.27 0 0 0
12/09/2022
24.34
 16,000 24.73 25.99 23.57 0 0 0
09/09/2022
24.73
 120,910 23.27 24.73 21.33 0 0 0
08/09/2022
23.27
 55,700 24.73 27.15 23.27 0 0 0
07/09/2022
24.73
 118,606 27.25 27.93 24.73 0 0 0
06/09/2022
27.25
 235,510 27.64 31.61 23.66 500 0 0.0
05/09/2022
27.64
 198,451 24.15 27.64 25.21 500 0 0.0
31/08/2022
24.15
 191,100 21.24 24.15 21.63 8,500 0 0.2
30/08/2022
21.24
 199,800 18.91 21.24 18.62 79,000 0 1.7
29/08/2022
18.91
 257,300 17.16 18.91 16.49 0 0 0
26/08/2022
17.16
 237,902 15.03 17.16 15.03 0 0 0
25/08/2022
15.03
 87,100 14.74 15.32 14.55 0 0 0
24/08/2022
14.74
 54,800 14.74 14.84 14.55 0 0 0
23/08/2022
14.74
 12,199 13.58 15.52 13.87 0 0 0
22/08/2022
13.58
 20,500 14.16 14.16 13.58 0 0 0
19/08/2022
14.16
 34,400 14.16 14.16 13.96 0 0 0
18/08/2022
14.16
 51,200 13.87 14.26 13.77 0 0 0
17/08/2022
13.87
 12,100 13.58 14.06 13.58 0 0 0
16/08/2022
13.58
 8,100 13.19 13.58 13.09 0 0 0
15/08/2022
13.19
 11,600 12.99 13.38 12.90 0 0 0
12/08/2022
12.99
 3,400 12.70 12.99 12.61 0 0 0
11/08/2022
12.70
 6,700 12.41 14.16 12.61 0 0 0
10/08/2022
12.41
 5,800 12.51 12.51 12.41 0 0 0
09/08/2022
12.51
 18,000 11.73 12.51 12.03 0 0 0
08/08/2022
11.73
 12,800 11.54 12.12 11.54 0 0 0
05/08/2022
11.54
 11,599 11.93 11.93 11.54 0 0 0
04/08/2022
11.93
 12,100 11.83 12.12 11.83 0 0 0
03/08/2022
11.83
 12,400 11.64 12.12 11.73 0 0 0
02/08/2022
11.64
 28,500 11.44 12.03 11.44 0 0 0
01/08/2022
11.44
 6,800 10.96 11.44 11.44 0 0 0
29/07/2022
10.96
 3,300 12.03 12.03 10.57 0 0 0
28/07/2022
12.03
 20,000 11.44 12.03 10.86 0 0 0
27/07/2022
11.44
 1,400 10.67 11.44 10.38 0 0 0
26/07/2022
10.67
 1,200 10.18 10.67 10.28 0 0 0
25/07/2022
10.18
 300 10.86 10.86 10.18 0 0 0
22/07/2022
10.86
 1,700 10.86 10.86 10.86 0 0 0
21/07/2022
10.86
 400 10.86 10.86 10.86 0 0 0
20/07/2022
10.86
 8,500 11.15 11.64 10.86 0 0 0
19/07/2022
11.15
 100 11.93 11.93 11.15 0 0 0
18/07/2022
11.93
 1,000 11.64 12.12 11.93 0 0 0
15/07/2022
11.64
 8,800 11.64 11.64 11.54 0 0 0
14/07/2022
11.64
 3,000 10.86 11.64 11.15 0 0 0
13/07/2022
10.86
 2,000 11.54 11.54 10.67 0 0 0
12/07/2022
11.54
 7,400 10.67 11.54 10.67 0 0 0
11/07/2022
10.67
 1,100 10.67 10.76 10.67 0 0 0
08/07/2022
10.67
 10,400 11.06 11.06 10.67 0 0 0
07/07/2022
11.06
 200 10.57 11.06 11.06 0 0 0
06/07/2022
10.57
 100 10.28 10.57 10.57 0 0 0
05/07/2022
10.28
 4,700 11.25 11.64 10.28 0 0 0
04/07/2022
11.25
 14,800 10.47 11.44 10.76 0 0 0
01/07/2022
10.47
 3,400 11.25 11.25 10.28 0 0 0
30/06/2022
11.25
 1,300 11.35 11.35 11.25 0 0 0
29/06/2022
11.35
 13,200 11.44 11.64 11.25 0 0 0
28/06/2022
11.44
 7,200 11.44 11.93 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |