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)
01/12/2021
9.65
 5,100 9.65 9.65 9.50 0 0 0
30/11/2021
9.65
 15,301 9.72 9.79 9.58 0 0 0
29/11/2021
9.94
 27,600 9.50 10.09 8.77 0 0 0
26/11/2021
9.43
 8,000 9.50 9.87 9.43 0 0 0
25/11/2021
9.79
 12,900 9.65 10.01 9.36 0 0 0
24/11/2021
9.36
 8,600 9.72 9.79 9.36 0 0 0
23/11/2021
9.87
 22,200 10.16 10.16 9.72 0 0 0
22/11/2021
10.45
 12,300 10.38 10.53 10.09 0 0 0
19/11/2021
10.53
 29,400 10.45 10.74 10.09 0 0 0
18/11/2021
10.60
 19,400 11.26 11.26 10.53 0 0 0
17/11/2021
10.74
 12,600 11.04 11.04 10.67 0 0 0
16/11/2021
10.96
 14,700 11.62 11.62 10.23 0 0 0
15/11/2021
11.55
 58,501 10.82 11.55 10.82 0 0 0
12/11/2021
10.82
 35,050 10.67 10.82 9.87 0 0 0
11/11/2021
10.60
 27,601 9.79 10.82 9.58 0 0 0
10/11/2021
9.79
 14,010 9.79 9.79 9.65 0 0 0
09/11/2021
9.50
 59,100 10.53 10.53 9.28 0 0 0
08/11/2021
10.60
 12,100 11.91 11.91 10.60 0 0 0
05/11/2021
10.82
 9,700 10.60 11.33 10.53 0 0 0
04/11/2021
10.96
 23,200 12.21 12.21 10.53 0 0 0
03/11/2021
11.77
 102,000 13.16 13.52 10.38 0 0 0
02/11/2021
11.77
 74,063 10.16 11.77 10.16 0 0 0
01/11/2021
10.23
 19,400 10.16 10.23 10.16 0 0 0
29/10/2021
9.06
 65,100 7.97 9.06 7.97 0 0 0
28/10/2021
7.75
 25,600 8.04 8.48 6.72 0 0 0
27/10/2021
7.97
 16,700 7.82 8.04 7.82 0 0 0
26/10/2021
7.82
 13,100 7.82 7.82 7.82 0 0 0
25/10/2021
8.48
 21,600 7.75 8.48 7.60 0 0 0
22/10/2021
7.82
 36,962 7.82 7.82 7.53 0 1,000 -0.0
21/10/2021
7.67
 72,502 7.16 7.67 7.16 0 0 0
20/10/2021
7.31
 12,800 7.46 7.46 7.16 0 0 0
19/10/2021
7.31
 4,000 7.60 7.60 7.31 0 0 0
18/10/2021
7.38
 36,400 7.09 7.60 7.09 0 0 0
15/10/2021
7.09
 2,500 7.09 7.09 7.09 0 0 0
14/10/2021
7.16
 10,300 7.16 7.16 7.02 1,000 0 0.0
13/10/2021
7.16
 16,600 7.31 7.31 7.09 0 0 0
12/10/2021
7.09
 35,600 7.09 7.24 7.02 0 0 0
11/10/2021
7.24
 8,200 7.02 7.38 7.02 0 0 0
08/10/2021
6.94
 13,800 6.94 7.24 6.87 0 0 0
07/10/2021
6.94
 13,364 6.94 7.16 6.94 0 0 0
06/10/2021
7.02
 3,300 7.46 7.46 6.94 0 0 0
05/10/2021
7.31
 14,100 7.02 7.38 7.02 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2021
7.38
 6,300 7.31 7.53 7.02 0 0 0
01/10/2021
7.31
 20,800 7.11 7.51 7.11 0 0 0
30/09/2021
7.24
 22,700 6.84 7.24 6.84 0 0 0
29/09/2021
6.91
 21,500 6.91 7.04 6.84 0 0 0
28/09/2021
6.98
 20,044 7.18 7.18 6.98 0 0 0
27/09/2021
7.18
 22,100 7.64 7.64 7.18 0 0 0
24/09/2021
7.64
 11,900 7.51 7.64 7.31 0 1,000 -0.0
23/09/2021
7.51
 30,400 7.04 7.71 6.91 0 0 0
22/09/2021
7.04
 22,820 6.98 7.04 6.71 0 0 0
21/09/2021
6.91
 15,100 6.91 7.04 6.91 0 0 0
20/09/2021
6.98
 28,600 7.04 7.24 6.98 0 0 0
17/09/2021
6.78
 12,034 6.64 6.84 6.58 0 200 -0.0
16/09/2021
7.04
 8,300 6.64 7.24 6.64 0 0 0
15/09/2021
6.64
 12,500 6.38 6.64 6.38 0 0 0
14/09/2021
6.38
 14,500 6.38 6.38 6.38 1,200 0 0.0
13/09/2021
6.38
 1,100 6.38 6.38 6.38 0 0 0
10/09/2021
6.38
 11,400 6.31 6.38 6.31 0 0 0
09/09/2021
6.38
 1,000 6.38 6.38 6.38 0 0 0
08/09/2021
6.25
 5,700 6.38 6.38 6.25 0 0 0
07/09/2021
6.31
 4,900 6.38 6.38 6.31 0 0 0
06/09/2021
6.45
 8,800 6.31 6.91 6.31 0 0 0
01/09/2021
6.31
 8,700 6.58 6.58 6.31 0 0 0
31/08/2021
6.45
 5,500 6.31 6.45 6.31 0 0 0
30/08/2021
6.31
 29,000 6.45 6.45 6.18 0 0 0
27/08/2021
6.38
 300 6.45 6.45 6.38 0 0 0
26/08/2021
6.31
 1,000 6.31 6.31 6.31 0 0 0
25/08/2021
6.51
 2,500 6.45 6.51 6.45 0 0 0
24/08/2021
6.11
 4,100 6.84 6.84 6.11 0 0 0
23/08/2021
6.84
 0 6.84 6.84 6.84 0 0 0
20/08/2021
6.71
 3,000 6.98 7.24 6.71 0 0 0
19/08/2021
6.91
 18,600 6.25 6.91 6.25 0 0 0
18/08/2021
6.05
 4,000 6.05 6.05 6.05 4,000 0 0.0
17/08/2021
6.11
 100 6.11 6.11 6.11 0 0 0
16/08/2021
6.11
 0 6.11 6.11 6.11 0 0 0
13/08/2021
5.98
 11,000 5.98 6.25 5.98 6,000 0 0.1
12/08/2021
5.98
 1,034 5.98 5.98 5.98 500 0 0.0
11/08/2021
5.98
 500 5.98 5.98 5.98 0 0 0
10/08/2021
5.91
 6,000 6.25 6.25 5.91 2,000 0 0.0
09/08/2021
5.85
 7,600 5.71 6.31 5.71 0 0 0
06/08/2021
5.65
 2,700 5.65 5.71 5.65 0 0 0
05/08/2021
5.78
 2,101 5.85 5.85 5.78 0 0 0
04/08/2021
5.78
 5,900 5.45 5.78 5.45 0 0 0
03/08/2021
5.65
 100 5.65 5.65 5.65 0 0 0
02/08/2021
5.58
 12,000 5.58 5.65 5.58 0 0 0
30/07/2021
5.58
 2,700 5.65 5.65 5.58 0 0 0
29/07/2021
5.65
 3,300 5.65 5.65 5.65 0 0 0
28/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
27/07/2021
5.85
 2,300 5.85 5.85 5.85 0 0 0
26/07/2021
5.58
 5,600 5.91 5.91 5.58 0 0 0
23/07/2021
5.78
 0 5.78 5.78 5.78 0 0 0
22/07/2021
5.91
 4,100 5.38 5.91 5.32 0 0 0
21/07/2021
6.18
 0 6.18 6.18 6.18 0 0 0
20/07/2021
5.65
 4,900 5.65 6.45 5.65 0 0 0
19/07/2021
5.65
 100 5.65 5.65 5.65 0 0 0
16/07/2021
5.71
 500 5.71 5.71 5.71 0 0 0
15/07/2021
5.71
 800 5.32 5.71 5.32 0 0 0
14/07/2021
5.38
 5,500 5.65 5.65 5.32 0 0 0
13/07/2021
5.71
 0 5.71 5.71 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |