CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

13.10
-0.40
(-2.96%)
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
(2025-11-17) 		-2.30 -14.56% 71,700 0 0
13.10
17
13.10
2 tháng
(2025-10-17) 		-1.50 -10% 87,500 0 0
13.10
17
13.10
3 tháng
(2025-09-17) 		-3 -18.18% 144,300 0 0
13.10
17
13.10
6 tháng
(2025-06-19) 		0.30 2.27% 438,400 -5,000 -0.2
13.10
18.30
13.10
12 tháng
(2024-12-23) 		-3.40 -20.12% 1,033,518 0 -0.2
12.10
19.50
13.10
24 tháng
(2023-12-27) 		-14.60 -51.96% 3,168,057 0 -0.2
12.10
32.60
13.10
36 tháng
(2023-01-03) 		-2.13 -13.64% 5,913,019 0 -0.2
12.10
32.60
13.10
60 tháng
(2021-01-11) 		7.46 123.64% 19,589,986 -164,300 -1.2
5.20
32.60
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2023
18.40
 5,800 18.21 18.50 18.11 0 0 0
23/02/2023
18.21
 21,500 18.30 18.90 18.01 0 0 0
22/02/2023
18.30
 29,500 19.19 19.19 18.01 0 0 0
21/02/2023
19.19
 35,500 19.69 20.68 17.81 0 0 0
20/02/2023
19.69
 26,300 16.82 19.69 18.90 0 0 0
16/02/2023
16.82
 34,300 16.92 16.92 14.94 0 0 0
15/02/2023
16.92
 19,300 16.42 17.02 15.83 0 0 0
14/02/2023
16.42
 100 16.33 16.42 16.42 0 0 0
13/02/2023
16.33
 65,000 16.72 17.31 16.33 0 0 0
10/02/2023
16.72
 10,400 16.82 16.82 16.23 0 0 0
09/02/2023
16.82
 7,201 16.82 17.31 16.33 0 0 0
08/02/2023
16.82
 14,400 16.42 17.02 15.93 0 0 0
07/02/2023
16.42
 45,600 16.82 16.82 15.53 0 0 0
06/02/2023
16.82
 9,900 16.33 16.82 16.03 0 0 0
03/02/2023
16.33
 21,200 17.22 17.22 16.33 0 0 0
02/02/2023
17.22
 10,100 17.31 17.31 16.33 0 0 0
01/02/2023
17.31
 9,801 17.71 18.21 17.02 0 0 0
31/01/2023
17.71
 2,701 17.12 17.81 17.02 0 0 0
30/01/2023
17.12
 18,900 17.12 17.61 17.02 0 0 0
27/01/2023
17.12
 1,900 16.03 17.22 16.33 0 0 0
19/01/2023
16.03
 3,900 16.33 16.33 16.03 0 0 0
18/01/2023
16.33
 8,000 15.83 16.33 15.83 0 0 0
17/01/2023
15.83
 12,900 15.73 15.83 15.83 0 0 0
16/01/2023
15.73
 1,900 15.83 15.83 15.34 0 0 0
13/01/2023
15.83
 9,900 15.83 15.83 15.53 0 0 0
12/01/2023
15.83
 5,700 15.63 15.83 15.43 0 0 0
11/01/2023
15.63
 12,700 16.03 16.03 15.34 0 0 0
10/01/2023
16.03
 23,400 15.93 16.03 15.53 0 0 0
09/01/2023
15.93
 5,300 15.83 16.23 15.53 0 0 0
06/01/2023
15.83
 7,100 15.83 16.33 15.83 0 0 0
05/01/2023
15.83
 45,100 15.73 15.83 15.53 0 0 0
04/01/2023
15.73
 29,600 15.63 15.73 15.43 0 0 0
03/01/2023
15.63
 19,900 15.04 15.83 15.14 0 0 0
30/12/2022
15.04
 3,400 15.53 15.53 15.04 0 0 0
29/12/2022
15.53
 38,700 15.63 15.83 14.84 0 0 0
28/12/2022
15.63
 3,600 15.63 15.63 14.64 0 0 0
27/12/2022
15.63
 5,000 15.34 15.73 14.84 0 0 0
26/12/2022
15.34
 24,200 15.83 16.13 14.84 0 0 0
23/12/2022
15.83
 19,710 16.03 16.03 14.94 0 0 0
22/12/2022
16.03
 42,200 14.94 16.13 15.14 0 0 0
21/12/2022
14.94
 17,110 15.73 15.83 14.94 0 0 0
20/12/2022
15.73
 20,710 15.93 15.93 14.84 0 0 0
19/12/2022
15.93
 14,100 16.62 16.62 15.93 0 0 0
16/12/2022
16.62
 87,720 15.73 17.31 15.93 0 0 0
15/12/2022
15.73
 11,700 16.33 16.33 15.34 0 0 0
14/12/2022
16.33
 20,800 15.83 17.41 15.43 0 0 0
13/12/2022
15.83
 17,700 15.53 15.83 14.84 0 0 0
12/12/2022
15.53
 14,000 15.63 16.33 14.05 0 0 0
09/12/2022
15.63
 13,910 15.34 16.82 15.24 0 0 0
08/12/2022
15.34
 35,000 13.85 15.93 14.35 0 0 0
07/12/2022
13.85
 19,000 15.24 15.63 13.16 0 0 0
06/12/2022
15.24
 35,200 16.92 16.92 14.35 0 0 0
05/12/2022
16.92
 51,700 16.23 17.31 16.33 0 0 0
02/12/2022
16.23
 58,300 17.71 19.79 15.83 0 0 0
01/12/2022
17.71
 26,500 18.01 19.00 15.83 0 0 0
30/11/2022
18.01
 9,100 18.21 19.29 17.61 0 0 0
29/11/2022
18.21
 61,310 17.71 20.08 16.72 0 0 0
28/11/2022
17.71
 36,980 16.33 17.71 16.62 0 0 0
25/11/2022
16.33
 38,900 14.54 16.42 14.35 0 0 0
24/11/2022
14.54
 15,400 14.54 15.53 13.85 0 0 0
23/11/2022
14.54
 19,300 14.54 14.64 13.85 0 0 0
22/11/2022
14.54
 139,500 13.06 15.04 12.86 0 0 0
21/11/2022
13.06
 33,900 12.86 13.75 12.86 0 0 0
18/11/2022
12.86
 67,900 13.16 13.46 12.47 0 0 0
17/11/2022
13.16
 40,600 13.55 13.75 12.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |