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

6.80
-0.20
(-2.86%)
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
(2025-12-29) 		0.10 1.45% 6,700 0 0
6.70
7
7
2 tháng
(2025-11-28) 		-0.10 -1.41% 22,800 0 0
6.70
7.10
7
3 tháng
(2025-10-29) 		0.10 1.45% 27,000 0 0
6.30
7.60
7
6 tháng
(2025-07-31) 		-0.14 -1.95% 104,300 0 0
6.26
7.60
7
12 tháng
(2025-02-03) 		-0.82 -10.53% 299,200 0 0
6.26
9
7
24 tháng
(2024-02-07) 		-0.59 -7.76% 1,028,632 2,300 0.0
6.26
9.78
7
36 tháng
(2023-02-13) 		2.03 40.92% 3,747,534 -9,200 -0.1
4.66
10.18
7
60 tháng
(2021-02-22) 		2.15 44.31% 7,478,583 3,300 0.0
4.27
11.77
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
5.85
 1,400 5.99 5.99 5.85 0 0 0
21/06/2022
5.99
 300 5.99 5.99 5.99 0 0 0
20/06/2022
5.55
 1,600 5.70 5.70 5.55 0 0 0
17/06/2022
5.55
 1,300 6.29 6.29 5.41 0 0 0
16/06/2022
6.36
 200 6.36 6.36 6.36 0 0 0
15/06/2022
5.63
 1,400 5.63 5.63 5.63 0 0 0
14/06/2022
6.58
 800 6.58 6.58 6.58 0 0 0
13/06/2022
7.09
 701 5.70 7.09 5.70 0 0 0
10/06/2022
6.58
 2,000 6.58 6.58 6.58 0 0 0
09/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
08/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
07/06/2022
7.16
 100 7.16 7.16 7.16 0 0 0
06/06/2022
6.72
 200 6.72 6.72 6.72 0 0 0
03/06/2022
6.72
 200 6.72 6.72 6.72 0 0 0
02/06/2022
6.58
 100 6.58 6.58 6.58 0 0 0
01/06/2022
7.67
 0 7.67 7.67 7.67 0 0 0
31/05/2022
7.67
 100 7.67 7.67 7.67 0 0 0
30/05/2022
6.94
 0 6.94 6.94 6.94 0 0 0
27/05/2022
6.94
 1,400 6.94 6.94 6.94 0 0 0
26/05/2022
6.94
 800 6.94 6.94 6.94 0 0 0
25/05/2022
6.94
 0 6.94 6.94 6.94 0 0 0
24/05/2022
6.94
 2,000 6.94 6.94 6.94 0 0 0
23/05/2022
6.94
 7,400 6.94 6.94 6.94 0 0 0
20/05/2022
6.94
 0 6.94 6.94 6.94 0 0 0
19/05/2022
6.94
 4,900 6.94 6.94 6.94 0 0 0
18/05/2022
7.16
 1,000 7.24 7.24 7.16 0 0 0
17/05/2022
7.24
 300 7.24 7.24 7.24 0 0 0
16/05/2022
6.94
 5,200 6.94 6.94 6.94 0 0 0
13/05/2022
6.29
 13,400 7.02 7.53 6.29 0 0 0
12/05/2022
7.02
 22,000 7.38 7.38 7.02 0 0 0
11/05/2022
7.82
 201 7.82 7.82 7.82 0 0 0
10/05/2022
7.24
 3,000 7.31 7.82 6.51 0 200 -0.0
09/05/2022
7.97
 200 7.16 7.97 7.16 0 0 0
06/05/2022
8.19
 700 7.60 8.19 7.38 0 0 0
05/05/2022
7.67
 5,100 7.53 7.75 7.53 0 0 0
04/05/2022
7.46
 500 7.97 7.97 7.46 0 0 0
29/04/2022
8.33
 1,700 8.55 8.55 7.46 0 0 0
28/04/2022
7.38
 700 7.97 7.97 7.38 0 0 0
27/04/2022
7.97
 0 7.97 7.97 7.97 0 0 0
26/04/2022
7.97
 9,200 7.67 7.97 6.94 0 0 0
25/04/2022
7.82
 3,600 7.89 8.04 7.82 0 0 0
22/04/2022
7.82
 300 9.14 9.14 7.82 0 0 0
21/04/2022
7.53
 1,500 7.46 8.77 7.38 0 0 0
20/04/2022
8.41
 5,100 8.77 8.77 8.41 0 0 0
19/04/2022
8.77
 500 8.77 8.77 8.77 0 0 0
18/04/2022
8.77
 1,300 9.50 9.50 8.62 0 0 0
15/04/2022
9.50
 26,000 9.06 9.50 8.41 0 0 0
14/04/2022
9.06
 28,700 8.84 9.06 8.84 0 0 0
13/04/2022
8.26
 3,600 9.21 9.21 8.04 0 0 0
12/04/2022
8.11
 4,600 8.62 8.62 7.97 0 0 0
08/04/2022
8.62
 3,200 9.36 9.36 8.62 0 0 0
07/04/2022
8.77
 5,802 8.99 9.06 8.77 0 0 0
06/04/2022
8.77
 9,000 8.77 9.43 8.77 0 0 0
05/04/2022
8.70
 2,000 8.48 8.84 8.48 0 0 0
04/04/2022
8.62
 13,500 8.55 8.62 8.41 0 0 0
01/04/2022
9.87
 100 9.87 9.87 9.87 0 0 0
31/03/2022
8.84
 0 8.84 8.84 8.84 0 0 0
30/03/2022
9.14
 11,800 9.36 9.36 8.77 0 0 0
29/03/2022
9.36
 900 8.62 9.43 8.62 0 0 0
28/03/2022
8.62
 1,100 8.62 8.62 8.62 0 0 0
25/03/2022
8.62
 4,309 9.06 9.06 8.48 0 0 0
24/03/2022
8.84
 0 8.84 8.84 8.84 0 0 0
23/03/2022
8.92
 7,300 8.70 8.92 8.62 0 0 0
22/03/2022
8.77
 3,500 9.14 9.14 8.77 0 0 0
21/03/2022
9.14
 700 8.41 9.50 8.41 0 0 0
18/03/2022
8.62
 600 8.84 8.84 8.62 0 0 0
17/03/2022
8.55
 4,700 8.92 8.92 8.55 0 0 0
16/03/2022
8.77
 1,500 8.77 8.77 8.77 0 0 0
15/03/2022
8.77
 3,600 8.41 8.92 8.41 0 0 0
14/03/2022
8.41
 2,800 8.70 8.70 8.41 0 0 0
11/03/2022
8.48
 2,900 8.55 8.55 8.33 0 0 0
10/03/2022
8.55
 1,600 8.55 8.55 8.48 0 0 0
09/03/2022
8.48
 1,002 8.55 8.55 8.48 0 0 0
08/03/2022
8.26
 9,000 8.70 8.70 8.26 0 0 0
07/03/2022
8.48
 6,800 8.92 8.92 8.33 0 0 0
04/03/2022
9.14
 500 9.14 9.14 9.14 0 0 0
03/03/2022
9.14
 1,901 8.48 9.36 8.48 0 0 0
02/03/2022
8.48
 6,101 8.41 9.43 8.41 0 0 0
01/03/2022
8.26
 3,400 8.26 8.26 8.11 0 0 0
28/02/2022
8.26
 4,500 8.41 8.41 8.26 0 0 0
25/02/2022
8.11
 10,200 8.19 8.19 8.04 0 0 0
24/02/2022
8.26
 8,300 8.26 8.26 8.04 0 0 0
23/02/2022
8.41
 4,600 8.33 8.41 8.26 0 0 0
22/02/2022
8.19
 9,500 8.19 8.41 8.19 100 0 0.0
21/02/2022
8.26
 4,802 8.11 8.26 8.11 0 0 0
18/02/2022
8.19
 7,700 8.11 8.19 8.04 0 0 0
17/02/2022
8.04
 16,110 8.19 8.26 8.04 0 0 0
16/02/2022
8.19
 2,105 8.33 8.33 8.19 0 0 0
15/02/2022
8.33
 8,800 8.26 8.33 8.19 0 0 0
14/02/2022
8.26
 4,100 8.33 8.33 8.26 0 0 0
11/02/2022
8.19
 5,300 8.33 8.33 8.19 0 0 0
10/02/2022
8.55
 8,801 8.55 8.55 8.11 0 0 0
09/02/2022
8.48
 2,900 8.62 8.62 8.48 0 0 0
08/02/2022
8.55
 6,500 8.33 8.55 8.26 0 0 0
07/02/2022
8.41
 10,700 8.41 8.41 8.19 0 0 0
28/01/2022
8.33
 3,200 8.55 8.55 8.33 0 0 0
27/01/2022
8.55
 0 8.55 8.55 8.55 0 0 0
26/01/2022
8.33
 600 8.70 8.70 8.33 0 0 0
25/01/2022
8.04
 21,300 8.41 8.41 8.04 0 0 0
24/01/2022
8.41
 8,600 8.33 8.41 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |