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

6.70
-0.20
(-2.90%)
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
(2025-11-05) 		0.10 1.47% 4,600 0 0
6.60
7.60
6.70
2 tháng
(2025-10-06) 		0.20 2.99% 12,800 0 0
6.30
7.60
6.70
3 tháng
(2025-09-08) 		0.05 0.80% 37,100 0 0
6.26
7.60
6.70
6 tháng
(2025-06-09) 		-0.92 -11.80% 140,300 0 0
6.26
7.82
6.70
12 tháng
(2024-12-10) 		-1.31 -16% 337,336 2,300 0.0
6.26
9
6.70
24 tháng
(2023-12-18) 		-0.43 -5.87% 1,099,932 2,300 0.0
6.26
9.78
6.70
36 tháng
(2022-12-21) 		1.70 32.69% 3,801,927 -9,200 -0.1
4.27
10.18
6.70
60 tháng
(2020-12-31) 		1.92 38.46% 7,474,683 3,300 0.0
4.27
11.77
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
8.48
 6,700 8.41 8.48 8.19 0 0 0
20/01/2022
8.48
 4,100 8.33 8.70 8.33 0 0 0
19/01/2022
8.26
 4,801 8.26 8.41 8.26 0 0 0
18/01/2022
8.48
 12,200 8.41 8.48 8.33 0 0 0
17/01/2022
8.33
 7,400 9.21 9.21 8.33 0 0 0
14/01/2022
9.28
 16,200 9.21 9.43 9.06 0 0 0
13/01/2022
9.21
 16,700 9.50 9.50 9.21 0 0 0
12/01/2022
9.50
 18,300 10.23 10.23 9.14 0 0 0
11/01/2022
10.23
 24,700 10.60 10.60 10.23 0 0 0
10/01/2022
10.23
 83,999 10.23 11.33 10.23 0 0 0
07/01/2022
10.23
 27,800 10.01 10.23 9.65 0 0 0
06/01/2022
10.01
 30,801 9.50 10.09 9.21 0 0 0
05/01/2022
9.87
 16,409 9.14 9.87 9.14 0 0 0
04/01/2022
9.36
 3,099 9.43 9.50 9.36 0 0 0
31/12/2021
9.36
 12,301 9.50 9.50 9.28 0 0 0
30/12/2021
9.50
 3,900 9.50 9.50 9.50 0 0 0
29/12/2021
9.65
 20,500 9.87 9.87 9.50 0 0 0
28/12/2021
9.65
 12,400 9.72 10.01 9.65 0 0 0
27/12/2021
9.50
 8,500 9.58 9.79 9.50 100 0 0.0
24/12/2021
9.50
 28,900 9.58 9.58 9.43 0 0 0
23/12/2021
9.50
 12,900 10.16 10.16 9.50 0 0 0
22/12/2021
9.87
 19,500 9.58 10.09 9.50 0 0 0
21/12/2021
9.58
 14,800 9.58 9.87 9.50 0 0 0
20/12/2021
10.09
 8,700 9.58 10.16 9.58 0 0 0
17/12/2021
10.53
 36,400 10.67 11.48 10.53 0 0 0
16/12/2021
10.74
 66,600 9.79 10.82 9.79 0 0 0
15/12/2021
9.79
 41,500 9.14 9.79 8.77 0 0 0
14/12/2021
9.50
 24,000 9.21 10.09 9.14 0 0 0
13/12/2021
9.21
 3,700 9.28 9.36 9.14 0 0 0
10/12/2021
9.43
 6,600 9.43 9.43 9.36 0 0 0
09/12/2021
9.50
 2,400 9.28 9.50 9.28 0 0 0
08/12/2021
9.28
 3,000 9.28 9.36 9.28 0 0 0
07/12/2021
9.50
 2,300 9.94 9.94 9.50 0 0 0
06/12/2021
9.14
 11,100 9.58 9.58 9.14 0 0 0
03/12/2021
9.50
 10,000 9.50 9.65 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |