CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

19.30
0
(0%)
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
(2024-08-20) 		-1.50 -7.46% 79,400 0 0
18.60
20.40
18.60
2 tháng
(2024-07-22) 		-1.70 -8.37% 209,500 0 0
18.10
20.40
18.60
3 tháng
(2024-06-21) 		-0.20 -1.06% 419,000 0 0
18.10
21
18.60
6 tháng
(2024-03-25) 		-11.40 -38% 1,304,100 0 0
18.10
30
18.60
12 tháng
(2023-09-25) 		-11.08 -37.34% 2,247,100 0 0
18.10
32.60
18.60
24 tháng
(2022-09-30) 		-5.64 -23.28% 7,069,765 -89,000 -1.3
11.87
32.60
18.60
36 tháng
(2021-10-05) 		10.71 135.63% 15,949,139 -98,600 -0.5
7.71
32.60
18.60
60 tháng
(2019-10-16) 		11.92 178.43% 20,662,096 -614,700 -3.2
3.46
32.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2022
14.45
 79,500 13.09 14.55 12.61 0 0 0
15/04/2022
13.09
 45,900 13.58 13.67 12.61 0 0 0
14/04/2022
13.58
 41,500 13.77 14.55 13.48 0 0 0
13/04/2022
13.77
 82,700 14.55 15.42 13.58 0 0 0
12/04/2022
14.55
 78,965 14.74 15.42 13.58 0 0 0
08/04/2022
14.74
 113,031 15.52 15.52 14.55 0 0 0
07/04/2022
15.52
 326,234 12.99 16.97 13.58 0 0 0
06/04/2022
12.99
 371,765 13.38 13.38 12.99 0 0 0
05/04/2022
13.38
 294,600 11.64 13.38 11.64 0 0 0
04/04/2022
11.64
 168,900 11.73 12.12 11.54 0 0 0
01/04/2022
11.73
 48,900 11.64 12.22 11.54 0 0 0
31/03/2022
11.64
 72,800 11.64 11.64 11.54 0 0 0
30/03/2022
11.64
 27,100 11.93 11.93 11.54 0 0 0
29/03/2022
11.93
 2,600 11.44 11.93 11.54 0 0 0
28/03/2022
11.44
 6,700 11.44 11.44 11.44 0 0 0
25/03/2022
11.44
 1,000 11.35 11.44 11.44 0 0 0
24/03/2022
11.35
 8,000 11.64 12.12 11.35 0 0 0
23/03/2022
11.64
 5,900 11.73 12.61 11.15 0 0 0
22/03/2022
11.73
 5,200 11.93 12.32 11.64 0 0 0
21/03/2022
11.93
 10,700 12.32 12.41 11.73 0 0 0
18/03/2022
12.32
 16,800 12.41 12.41 12.32 0 0 0
17/03/2022
12.41
 23,100 12.22 12.41 12.22 0 0 0
16/03/2022
12.22
 57,400 11.44 12.99 11.44 0 0 0
15/03/2022
11.44
 4,600 11.35 11.44 11.25 0 0 0
14/03/2022
11.35
 5,800 11.54 11.54 11.35 0 0 0
11/03/2022
11.54
 24,200 11.44 11.54 11.25 0 0 0
10/03/2022
11.44
 16,500 11.25 11.44 11.25 0 0 0
09/03/2022
11.25
 7,100 11.06 11.25 11.06 0 0 0
08/03/2022
11.06
 21,600 11.25 11.54 11.06 0 0 0
07/03/2022
11.25
 7,300 11.25 11.35 11.06 0 0 0
04/03/2022
11.25
 8,000 11.25 11.35 11.25 0 0 0
03/03/2022
11.25
 13,000 11.15 11.35 11.06 0 0 0
02/03/2022
11.15
 8,600 11.15 11.35 11.15 0 0 0
01/03/2022
11.15
 10,200 11.25 11.44 11.15 0 0 0
28/02/2022
11.25
 7,800 11.15 11.44 11.15 0 0 0
25/02/2022
11.15
 16,400 11.15 11.25 10.86 0 0 0
24/02/2022
11.15
 13,400 11.83 11.83 10.96 0 5,500 -0.1
23/02/2022
11.83
 8,500 11.83 12.03 11.06 0 0 0
22/02/2022
11.83
 300 11.64 11.83 11.83 0 0 0
21/02/2022
11.64
 13,700 11.35 11.64 11.15 0 0 0
18/02/2022
11.35
 3,210 11.64 11.64 11.06 0 0 0
17/02/2022
11.64
 11,700 11.15 12.99 10.86 0 0 0
16/02/2022
11.15
 200 11.25 11.64 11.15 0 0 0
15/02/2022
11.25
 5,000 11.15 11.25 10.96 0 0 0
14/02/2022
11.15
 13,800 11.54 11.54 10.47 0 0 0
11/02/2022
11.54
 3,700 11.44 11.64 10.86 0 0 0
10/02/2022
11.44
 15,800 11.15 11.64 10.57 0 0 0
09/02/2022
11.15
 27,900 10.57 11.15 10.96 5,500 1,700 0.0
08/02/2022
10.57
 17,600 11.15 11.35 10.47 0 9,000 -0.1
07/02/2022
11.15
 3,300 10.38 11.64 10.76 0 0 0
28/01/2022
10.38
 2,200 10.28 10.47 10.38 0 0 0
27/01/2022
10.28
 30,100 10.38 10.47 10.28 0 0 0
26/01/2022
10.38
 16,200 10.47 10.67 9.99 0 0 0
25/01/2022
10.47
 11,800 10.67 10.67 10.18 0 0 0
24/01/2022
10.67
 13,800 11.35 11.44 10.67 0 0 0
21/01/2022
11.35
 23,500 11.93 11.93 11.15 0 0 0
20/01/2022
11.93
 20,700 10.57 11.93 11.83 0 0 0
19/01/2022
10.57
 15,700 10.18 10.67 10.18 0 0 0
18/01/2022
10.18
 31,000 11.25 11.25 10.18 0 0 0
17/01/2022
11.25
 23,100 13.29 13.29 11.25 0 18,900 -0.2
14/01/2022
13.29
 9,002 11.15 13.29 10.96 0 0 0
13/01/2022
11.15
 70,200 12.51 14.45 11.15 0 0 0
12/01/2022
12.51
 50,400 13.77 13.77 12.22 0 0 0
11/01/2022
13.77
 62,500 15.13 15.13 13.58 0 3,000 -0.0
10/01/2022
15.13
 187,600 14.64 16.10 14.74 0 0 0
07/01/2022
14.64
 235,586 12.80 14.64 14.06 0 0 0
06/01/2022
12.80
 79,713 11.73 12.80 12.12 0 0 0
05/01/2022
11.73
 155,100 10.18 11.73 10.38 0 0 0
04/01/2022
10.18
 28,400 10.18 10.47 10.18 0 0 0
31/12/2021
10.18
 15,000 10.57 10.57 10.18 0 0 0
30/12/2021
10.57
 20,000 10.38 10.57 10.28 0 0 0
29/12/2021
10.38
 6,400 10.18 10.67 10.28 0 0 0
28/12/2021
10.18
 17,109 10.57 10.57 10.18 0 0 0
27/12/2021
10.57
 3,800 10.28 10.57 10.28 0 0 0
24/12/2021
10.28
 9,500 10.18 10.67 10.28 0 0 0
23/12/2021
10.18
 15,400 10.38 10.57 10.18 0 0 0
22/12/2021
10.38
 20,200 10.09 10.57 10.18 0 0 0
21/12/2021
10.09
 21,500 10.28 10.67 9.89 0 0 0
20/12/2021
10.28
 21,300 10.57 10.57 10.18 0 0 0
17/12/2021
10.57
 18,400 10.57 10.76 10.57 0 0 0
16/12/2021
10.57
 19,500 10.76 10.96 10.57 0 0 0
15/12/2021
10.76
 8,700 10.86 10.86 10.67 0 0 0
14/12/2021
10.86
 28,800 10.57 10.86 10.47 19,000 0 0.2
13/12/2021
10.57
 19,300 10.28 10.86 10.28 0 0 0
10/12/2021
10.28
 11,200 10.47 10.57 10.18 0 0 0
09/12/2021
10.47
 21,800 10.86 10.86 10.28 0 0 0
08/12/2021
10.86
 22,300 10.86 10.86 10.47 0 0 0
07/12/2021
10.86
 25,800 10.86 11.06 10.18 0 0 0
06/12/2021
10.86
 5,200 10.96 11.35 10.47 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
10.96
 15,800 10.96 11.64 10.96 0 0 0
02/12/2021
10.96
 29,800 11.24 11.33 10.96 0 0 0
01/12/2021
11.24
 61,700 10.40 11.24 10.49 0 0 0
30/11/2021
10.40
 20,700 10.31 10.59 10.40 0 0 0
29/11/2021
10.31
 16,800 10.59 10.77 10.31 0 0 0
26/11/2021
10.59
 15,600 10.96 10.96 10.49 0 0 0
25/11/2021
10.96
 45,500 11.24 11.24 10.31 0 0 0
24/11/2021
11.24
 9,000 11.61 11.61 10.40 0 0 0
23/11/2021
11.61
 33,200 10.68 11.61 10.22 0 0 0
22/11/2021
10.68
 19,500 11.14 11.61 10.68 0 0 0
19/11/2021
11.14
 39,700 11.61 12.07 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |