Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	5.91	500	5.91	5.91	5.91	0	0	0
06/07/2021	5.98	7,300	5.84	6.05	5.78	0	0	0
05/07/2021	5.98	4,400	5.98	6.05	5.78	0	0	0
02/07/2021	5.84	1,900	5.91	5.91	5.84	0	0	0
01/07/2021	6.25	0	6.25	6.25	6.25	0	0	0
30/06/2021	6.18	800	6.39	6.39	6.18	0	0	0
29/06/2021	5.84	3,700	5.84	5.84	5.84	0	2,000	-0.0
28/06/2021	5.98	2,500	5.98	5.98	5.91	0	0	0
25/06/2021	6.73	1,200	5.84	6.73	5.84	0	0	0
24/06/2021	6.05	1,400	6.12	6.12	6.05	0	0	0
23/06/2021	6.52	2,800	6.12	6.52	6.12	0	0	0
22/06/2021	6.52	4,200	6.66	6.73	6.12	0	0	0
21/06/2021	6.66	11,135	5.84	6.66	5.84	0	0	0
18/06/2021	5.84	2,200	5.84	5.84	5.78	0	0	0
17/06/2021	5.78	14,400	5.78	6.18	5.78	2,000	0	0.0
16/06/2021	5.78	7,900	5.91	5.91	5.78	0	0	0
15/06/2021	5.78	8,800	5.98	6.18	5.78	0	0	0
14/06/2021	5.91	5,200	5.91	6.39	5.91	0	0	0
11/06/2021	6.12	6,700	5.78	6.12	5.78	0	0	0
10/06/2021	6.25	17,000	6.66	6.66	6.25	0	0	0
09/06/2021	6.59	53,235	7.54	7.81	6.45	0	0	0
08/06/2021	6.86	34,700	6.12	6.86	6.12	0	0	0
07/06/2021	6.12	56,800	5.78	6.12	5.71	0	0	0
04/06/2021	5.71	36,500	5.57	5.71	5.57	0	0	0
03/06/2021	5.57	27,100	5.57	5.57	5.50	0	0	0
02/06/2021	5.64	500	5.44	5.64	5.44	0	0	0
01/06/2021	5.71	100	5.71	5.71	5.71	0	0	0
31/05/2021	5.64	24,500	5.44	5.71	5.44	0	0	0
28/05/2021	5.57	9,300	5.44	5.57	5.44	0	0	0
27/05/2021	5.71	1,800	5.98	5.98	5.71	0	0	0
26/05/2021	5.44	2,300	5.78	5.78	5.44	0	0	0
25/05/2021	5.44	10,100	5.44	5.57	5.44	0	0	0
24/05/2021	6.39	1	6.39	6.39	6.39	0	0	0
21/05/2021	6.39	500	6.39	6.39	6.39	0	0	0
20/05/2021	6.05	300	6.05	6.05	6.05	0	0	0
19/05/2021	5.64	100	5.64	5.64	5.64	0	0	0
18/05/2021	5.57	0	5.57	5.57	5.57	0	0	0
17/05/2021	5.57	2,100	5.98	5.98	5.57	0	0	0
14/05/2021	5.44	7,000	5.50	5.50	5.44	0	0	0
13/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
12/05/2021	5.64	0	5.64	5.64	5.64	0	0	0
11/05/2021	5.64	2,100	5.64	5.64	5.64	0	0	0
10/05/2021	5.50	3,400	5.57	5.57	5.50	0	0	0
07/05/2021	5.57	5,500	5.71	5.71	5.57	0	0	0
06/05/2021	5.78	7,000	5.78	5.78	5.78	0	0	0
05/05/2021	5.71	3,300	5.84	5.84	5.71	0	0	0
04/05/2021	5.71	4,800	5.44	5.71	5.44	0	0	0
29/04/2021	5.78	3,300	5.84	5.84	5.71	0	0	0
28/04/2021	5.78	14,400	5.78	5.84	5.78	0	0	0
27/04/2021	5.71	6,400	5.71	5.78	5.71	0	0	0
26/04/2021	5.64	18,900	5.57	5.64	5.44	0	0	0
23/04/2021	5.50	0	5.50	5.50	5.50	0	0	0
22/04/2021	5.44	10,700	5.50	5.50	5.44	0	0	0
20/04/2021	5.57	0	5.57	5.57	5.57	0	0	0
19/04/2021	5.57	8,100	5.57	5.64	5.57	0	0	0
16/04/2021	5.57	5,200	5.57	5.57	5.57	0	0	0
15/04/2021	5.57	4,600	5.57	5.57	5.44	0	0	0
14/04/2021	5.57	0	5.57	5.57	5.57	0	0	0
13/04/2021	5.57	9,700	5.50	5.57	5.50	0	0	0
12/04/2021	5.57	9,100	5.30	5.57	5.30	0	0	0
09/04/2021	5.57	3,600	5.44	5.57	5.57	0	0	0
08/04/2021	5.44	17,200	5.44	5.44	5.44	0	0	0
07/04/2021	5.44	3,000	5.44	5.44	5.44	0	0	0
06/04/2021	5.44	5,000	5.44	5.44	5.44	0	0	0
05/04/2021	5.16	0	5.16	5.16	5.16	0	0	0
02/04/2021	5.16	0	5.16	5.16	5.16	0	0	0
01/04/2021	5.16	0	5.16	5.16	5.16	0	0	0
31/03/2021	5.16	0	5.16	5.16	5.16	0	0	0
30/03/2021	5.16	900	5.16	5.16	5.16	0	0	0
29/03/2021	5.84	0	5.84	5.84	5.84	0	0	0
26/03/2021	5.84	0	5.84	5.84	5.84	0	0	0
25/03/2021	5.84	0	5.84	5.84	5.84	0	0	0
24/03/2021	5.84	0	5.84	5.84	5.84	0	0	0
23/03/2021	5.91	900	5.78	5.91	5.78	0	0	0
22/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
19/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
18/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
17/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
16/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
15/03/2021	5.78	600	5.78	5.78	5.78	0	0	0
12/03/2021	5.78	10,500	5.78	5.78	5.78	0	0	0
11/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
10/03/2021	6.05	7,400	5.78	6.05	5.78	0	0	0
09/03/2021	5.50	26,800	5.44	5.50	5.44	0	0	0
08/03/2021	5.44	600	5.30	5.44	5.37	0	0	0
05/03/2021	5.30	0	5.30	5.30	5.30	0	0	0
04/03/2021	5.30	700	5.30	5.30	5.30	0	0	0
03/03/2021	5.30	0	5.30	5.30	5.30	0	0	0
02/03/2021	5.30	0	5.30	5.30	5.30	0	0	0
01/03/2021	5.30	2,500	5.16	5.30	5.16	0	0	0
26/02/2021	5.10	2,000	5.10	5.10	5.10	0	0	0
25/02/2021	5.16	0	5.16	5.16	5.16	0	0	0
24/02/2021	5.16	1,000	5.16	5.16	5.16	0	0	0
23/02/2021	4.96	0	4.96	4.96	4.96	0	0	0
22/02/2021	4.96	0	4.96	4.96	4.96	0	0	0
19/02/2021	4.96	0	4.96	4.96	4.96	0	0	0
18/02/2021	4.96	0	4.96	4.96	4.96	0	0	0
17/02/2021	5.03	1,300	4.69	5.03	4.69	0	0	0
09/02/2021	4.62	1,700	5.44	5.44	4.62	0	0	0
08/02/2021	5.44	1,100	4.82	5.44	4.76	0	0	0

Page:
<<
8
9
10
>>

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)	0.60	7.14%	19,500	0	0	8.40 9 9
2 tháng (2024-07-22)	0.20	2.27%	46,800	0	0	8 9 9
3 tháng (2024-06-21)	0.40	4.65%	186,300	0	0	8 9 9
6 tháng (2024-03-25)	1.42	18.68%	595,901	0	0	7.41 10 9
12 tháng (2023-09-25)	0.98	12.16%	1,200,597	0	0	7.41 10 9
24 tháng (2022-09-30)	3.24	56.38%	3,635,261	-11,500	-0.1	4.37 10.41 9
36 tháng (2021-10-05)	1.53	20.42%	6,049,360	-11,500	-0.1	4.37 12.03 9
60 tháng (2019-10-16)	4.82	115.51%	7,378,064	600	-0.0	2.86 12.03 9

CTCP Đầu tư Phát triển Nhà và Đô thị HUD8 (hd8)

THỐNG KÊ GIAO DỊCH