CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

10.60
0.60
(6%)
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
(2026-05-20) 		0.10 1.01% 18,200 0 0
9.70
11
10.60
2 tháng
(2026-04-20) 		-0.80 -7.41% 71,200 0 0
9.70
11.60
10.60
3 tháng
(2026-03-23) 		0 0% 117,300 0 0
9.70
11.70
10.60
6 tháng
(2025-12-22) 		-3.80 -27.54% 263,200 -100 -0.0
9.70
16.10
10.60
12 tháng
(2025-06-24) 		-3.60 -26.47% 703,700 -5,100 -0.2
9.70
18.30
10.60
24 tháng
(2024-07-01) 		-10.10 -50.25% 1,905,022 -100 -0.2
9.70
21
10.60
36 tháng
(2023-07-05) 		-13.75 -57.89% 4,337,657 -100 -0.2
9.70
32.60
10.60
60 tháng
(2021-07-15) 		3.41 51.66% 17,800,552 -98,700 -0.7
6.50
32.60
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2022
15.13
 187,600 14.64 16.10 14.74 0 0 0
07/01/2022
14.64
 235,586 12.80 14.64 14.06 0 0 0
06/01/2022
12.80
 79,713 11.73 12.80 12.12 0 0 0
05/01/2022
11.73
 155,100 10.18 11.73 10.38 0 0 0
04/01/2022
10.18
 28,400 10.18 10.47 10.18 0 0 0
31/12/2021
10.18
 15,000 10.57 10.57 10.18 0 0 0
30/12/2021
10.57
 20,000 10.38 10.57 10.28 0 0 0
29/12/2021
10.38
 6,400 10.18 10.67 10.28 0 0 0
28/12/2021
10.18
 17,109 10.57 10.57 10.18 0 0 0
27/12/2021
10.57
 3,800 10.28 10.57 10.28 0 0 0
24/12/2021
10.28
 9,500 10.18 10.67 10.28 0 0 0
23/12/2021
10.18
 15,400 10.38 10.57 10.18 0 0 0
22/12/2021
10.38
 20,200 10.09 10.57 10.18 0 0 0
21/12/2021
10.09
 21,500 10.28 10.67 9.89 0 0 0
20/12/2021
10.28
 21,300 10.57 10.57 10.18 0 0 0
17/12/2021
10.57
 18,400 10.57 10.76 10.57 0 0 0
16/12/2021
10.57
 19,500 10.76 10.96 10.57 0 0 0
15/12/2021
10.76
 8,700 10.86 10.86 10.67 0 0 0
14/12/2021
10.86
 28,800 10.57 10.86 10.47 19,000 0 0.2
13/12/2021
10.57
 19,300 10.28 10.86 10.28 0 0 0
10/12/2021
10.28
 11,200 10.47 10.57 10.18 0 0 0
09/12/2021
10.47
 21,800 10.86 10.86 10.28 0 0 0
08/12/2021
10.86
 22,300 10.86 10.86 10.47 0 0 0
07/12/2021
10.86
 25,800 10.86 11.06 10.18 0 0 0
06/12/2021
10.86
 5,200 10.96 11.35 10.47 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
10.96
 15,800 10.96 11.64 10.96 0 0 0
02/12/2021
10.96
 29,800 11.24 11.33 10.96 0 0 0
01/12/2021
11.24
 61,700 10.40 11.24 10.49 0 0 0
30/11/2021
10.40
 20,700 10.31 10.59 10.40 0 0 0
29/11/2021
10.31
 16,800 10.59 10.77 10.31 0 0 0
26/11/2021
10.59
 15,600 10.96 10.96 10.49 0 0 0
25/11/2021
10.96
 45,500 11.24 11.24 10.31 0 0 0
24/11/2021
11.24
 9,000 11.61 11.61 10.40 0 0 0
23/11/2021
11.61
 33,200 10.68 11.61 10.22 0 0 0
22/11/2021
10.68
 19,500 11.14 11.61 10.68 0 0 0
19/11/2021
11.14
 39,700 11.61 12.07 11.14 0 0 0
18/11/2021
11.61
 51,945 11.98 12.26 11.61 0 0 0
17/11/2021
11.98
 18,600 12.07 12.07 11.61 0 0 0
16/11/2021
12.07
 103,000 12.44 12.44 11.70 0 0 0
15/11/2021
12.44
 226,010 11.33 12.63 9.47 0 0 0
12/11/2021
11.33
 52,300 10.68 11.33 10.68 0 0 0
11/11/2021
10.68
 12,900 10.68 10.87 10.59 0 0 0
10/11/2021
10.68
 51,700 10.96 10.96 10.22 0 0 0
09/11/2021
10.96
 11,300 10.96 11.24 10.96 0 0 0
08/11/2021
10.96
 41,100 10.96 11.42 10.87 0 0 0
05/11/2021
10.96
 89,810 11.05 11.52 10.96 0 50,000 -0.6
04/11/2021
11.05
 12,000 11.14 11.33 10.96 0 0 0
03/11/2021
11.14
 44,200 12.44 12.44 10.96 0 0 0
02/11/2021
12.44
 115,910 11.42 12.44 10.49 0 300 -0.0
01/11/2021
11.42
 14,300 11.42 12.07 11.42 0 0 0
29/10/2021
11.42
 46,600 10.49 11.52 11.05 0 4,700 -0.1
28/10/2021
10.49
 111,617 9.29 10.49 9.19 0 30,000 -0.3
27/10/2021
9.29
 31,000 9.19 9.29 9.10 0 0 0
26/10/2021
9.19
 14,800 9.38 9.38 9.10 0 0 0
25/10/2021
9.38
 17,800 9.19 9.38 9.01 0 0 0
22/10/2021
9.19
 12,900 9.19 9.19 9.10 0 0 0
21/10/2021
9.19
 8,100 9.10 9.29 8.36 0 0 0
20/10/2021
9.10
 31,500 9.29 9.38 9.10 0 0 0
19/10/2021
9.29
 7,900 9.10 10.12 9.10 0 0 0
18/10/2021
9.10
 100,600 9.10 9.29 8.54 0 0 0
15/10/2021
9.10
 41,100 9.57 9.57 9.01 0 0 0
14/10/2021
9.57
 200 9.38 9.75 9.57 0 0 0
13/10/2021
9.38
 135,400 8.92 9.84 9.10 0 0 0
12/10/2021
8.92
 207,900 7.80 8.92 7.80 0 0 0
11/10/2021
7.80
 3,900 7.89 7.89 7.80 0 0 0
08/10/2021
7.89
 2,700 7.71 7.89 7.71 0 0 0
07/10/2021
7.71
 7,400 7.89 7.89 7.71 0 0 0
06/10/2021
7.89
 11,300 7.89 7.89 7.80 0 0 0
05/10/2021
7.89
 800 7.80 7.89 7.80 0 0 0
04/10/2021
7.80
 0 7.80 7.80 7.80 0 0 0
01/10/2021
7.80
 4 7.80 7.80 7.80 0 0 0
30/09/2021
7.80
 7,304 7.62 7.89 7.80 0 0 0
29/09/2021
7.62
 1,400 7.71 7.71 7.62 0 0 0
28/09/2021
7.71
 2,800 7.71 7.71 7.71 0 0 0
27/09/2021
7.71
 2,600 7.89 7.89 7.71 0 0 0
24/09/2021
7.89
 0 7.89 7.89 7.89 0 0 0
23/09/2021
7.89
 3,200 7.80 8.17 7.80 0 0 0
22/09/2021
7.80
 15,400 7.62 8.17 7.62 0 0 0
21/09/2021
7.62
 3,600 7.89 8.82 6.78 0 0 0
20/09/2021
7.89
 4,900 7.80 7.89 7.89 0 0 0
17/09/2021
7.80
 3,100 7.71 7.89 7.80 0 0 0
16/09/2021
7.71
 18,600 7.71 7.99 7.71 0 0 0
15/09/2021
7.71
 100 7.52 7.71 7.71 0 0 0
14/09/2021
7.52
 57,700 7.15 7.62 7.43 0 0 0
13/09/2021
7.15
 2,900 7.24 7.43 7.15 0 0 0
10/09/2021
7.24
 18,848 7.15 7.24 7.15 0 0 0
09/09/2021
7.15
 0 7.15 7.15 7.15 0 0 0
08/09/2021
7.15
 0 7.15 7.15 7.15 0 0 0
07/09/2021
7.15
 200 7.15 7.15 7.15 0 0 0
06/09/2021
7.15
 4,800 6.97 7.15 6.78 0 0 0
01/09/2021
6.97
 11,400 7.06 7.89 6.69 0 0 0
31/08/2021
7.06
 9,200 7.15 7.15 6.50 0 0 0
30/08/2021
7.15
 400 6.59 7.24 7.15 0 0 0
27/08/2021
6.59
 1,000 6.69 6.69 6.59 0 0 0
26/08/2021
6.69
 1,800 7.06 7.06 6.69 0 0 0
25/08/2021
7.06
 100 6.87 7.06 7.06 0 0 0
24/08/2021
6.87
 9,000 6.97 6.97 6.87 0 0 0
23/08/2021
6.97
 19,100 6.78 6.97 6.69 0 0 0
20/08/2021
6.78
 7,900 6.69 7.24 6.32 0 0 0
19/08/2021
6.69
 4,300 6.78 6.78 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |