Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	5.32	2,300	5.65	5.65	5.32	0	0	0
25/05/2021	5.32	10,100	5.32	5.45	5.32	0	0	0
24/05/2021	6.25	1	6.25	6.25	6.25	0	0	0
21/05/2021	6.25	500	6.25	6.25	6.25	0	0	0
20/05/2021	5.91	300	5.91	5.91	5.91	0	0	0
19/05/2021	5.52	100	5.52	5.52	5.52	0	0	0
18/05/2021	5.45	0	5.45	5.45	5.45	0	0	0
17/05/2021	5.45	2,100	5.85	5.85	5.45	0	0	0
14/05/2021	5.32	7,000	5.38	5.38	5.32	0	0	0
13/05/2021	5.52	0	5.52	5.52	5.52	0	0	0
12/05/2021	5.52	0	5.52	5.52	5.52	0	0	0
11/05/2021	5.52	2,100	5.52	5.52	5.52	0	0	0
10/05/2021	5.38	3,400	5.45	5.45	5.38	0	0	0
07/05/2021	5.45	5,500	5.58	5.58	5.45	0	0	0
06/05/2021	5.65	7,000	5.65	5.65	5.65	0	0	0
05/05/2021	5.58	3,300	5.71	5.71	5.58	0	0	0
04/05/2021	5.58	4,800	5.32	5.58	5.32	0	0	0
29/04/2021	5.65	3,300	5.71	5.71	5.58	0	0	0
28/04/2021	5.65	14,400	5.65	5.71	5.65	0	0	0
27/04/2021	5.58	6,400	5.58	5.65	5.58	0	0	0
26/04/2021	5.52	18,900	5.45	5.52	5.32	0	0	0
23/04/2021	5.38	0	5.38	5.38	5.38	0	0	0
22/04/2021	5.32	10,700	5.38	5.38	5.32	0	0	0
20/04/2021	5.45	0	5.45	5.45	5.45	0	0	0
19/04/2021	5.45	8,100	5.45	5.52	5.45	0	0	0
16/04/2021	5.45	5,200	5.45	5.45	5.45	0	0	0
15/04/2021	5.45	4,600	5.45	5.45	5.32	0	0	0
14/04/2021	5.45	0	5.45	5.45	5.45	0	0	0
13/04/2021	5.45	9,700	5.38	5.45	5.38	0	0	0
12/04/2021	5.45	9,100	5.18	5.45	5.18	0	0	0
09/04/2021	5.45	3,600	5.32	5.45	5.45	0	0	0
08/04/2021	5.32	17,200	5.32	5.32	5.32	0	0	0
07/04/2021	5.32	3,000	5.32	5.32	5.32	0	0	0
06/04/2021	5.32	5,000	5.32	5.32	5.32	0	0	0
05/04/2021	5.05	0	5.05	5.05	5.05	0	0	0
02/04/2021	5.05	0	5.05	5.05	5.05	0	0	0
01/04/2021	5.05	0	5.05	5.05	5.05	0	0	0
31/03/2021	5.05	0	5.05	5.05	5.05	0	0	0
30/03/2021	5.05	900	5.05	5.05	5.05	0	0	0
29/03/2021	5.71	0	5.71	5.71	5.71	0	0	0
26/03/2021	5.71	0	5.71	5.71	5.71	0	0	0
25/03/2021	5.71	0	5.71	5.71	5.71	0	0	0
24/03/2021	5.71	0	5.71	5.71	5.71	0	0	0
23/03/2021	5.78	900	5.65	5.78	5.65	0	0	0
22/03/2021	5.65	0	5.65	5.65	5.65	0	0	0
19/03/2021	5.65	0	5.65	5.65	5.65	0	0	0
18/03/2021	5.65	0	5.65	5.65	5.65	0	0	0
17/03/2021	5.65	0	5.65	5.65	5.65	0	0	0
16/03/2021	5.65	0	5.65	5.65	5.65	0	0	0
15/03/2021	5.65	600	5.65	5.65	5.65	0	0	0
12/03/2021	5.65	10,500	5.65	5.65	5.65	0	0	0
11/03/2021	5.78	0	5.78	5.78	5.78	0	0	0
10/03/2021	5.91	7,400	5.65	5.91	5.65	0	0	0
09/03/2021	5.38	26,800	5.32	5.38	5.32	0	0	0
08/03/2021	5.32	600	5.18	5.32	5.25	0	0	0
05/03/2021	5.18	0	5.18	5.18	5.18	0	0	0
04/03/2021	5.18	700	5.18	5.18	5.18	0	0	0
03/03/2021	5.18	0	5.18	5.18	5.18	0	0	0
02/03/2021	5.18	0	5.18	5.18	5.18	0	0	0
01/03/2021	5.18	2,500	5.05	5.18	5.05	0	0	0
26/02/2021	4.98	2,000	4.98	4.98	4.98	0	0	0
25/02/2021	5.05	0	5.05	5.05	5.05	0	0	0
24/02/2021	5.05	1,000	5.05	5.05	5.05	0	0	0
23/02/2021	4.85	0	4.85	4.85	4.85	0	0	0
22/02/2021	4.85	0	4.85	4.85	4.85	0	0	0
19/02/2021	4.85	0	4.85	4.85	4.85	0	0	0
18/02/2021	4.85	0	4.85	4.85	4.85	0	0	0
17/02/2021	4.92	1,300	4.58	4.92	4.58	0	0	0
09/02/2021	4.52	1,700	5.32	5.32	4.52	0	0	0
08/02/2021	5.32	1,100	4.72	5.32	4.65	0	0	0
05/02/2021	4.72	500	4.72	4.72	4.72	0	0	0
04/02/2021	4.78	0	4.78	4.78	4.78	0	0	0
03/02/2021	4.78	0	4.78	4.78	4.78	0	0	0
02/02/2021	4.78	700	4.78	4.78	4.78	0	0	0
01/02/2021	5.58	0	5.58	5.58	5.58	0	0	0
29/01/2021	5.58	100	5.58	5.58	5.58	0	0	0
28/01/2021	5.18	0	5.18	5.18	5.18	0	0	0
27/01/2021	5.18	100	5.18	5.18	5.18	0	0	0
26/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
25/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
22/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
21/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
20/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
19/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
18/01/2021	4.52	0	4.52	4.52	4.52	0	0	0
15/01/2021	4.52	100	4.52	4.52	4.52	0	0	0
14/01/2021	5.32	0	5.32	5.32	5.32	0	0	0
13/01/2021	5.32	0	5.32	5.32	5.32	0	0	0
12/01/2021	5.32	0	5.32	5.32	5.32	0	0	0
11/01/2021	5.32	3,200	5.32	5.32	5.32	0	0	0
08/01/2021	5.32	1,100	5.71	5.71	5.32	0	0	0
07/01/2021	5.32	0	5.32	5.32	5.32	0	0	0
06/01/2021	5.32	0	5.32	5.32	5.32	0	0	0
05/01/2021	5.32	7,400	4.98	5.32	4.98	0	0	0
04/01/2021	4.65	500	4.65	4.65	4.65	0	0	0
31/12/2020	4.98	0	4.98	4.98	4.98	0	0	0
30/12/2020	5.25	200	4.65	5.25	4.65	0	0	0
29/12/2020	4.65	12,500	4.65	4.65	4.65	0	0	0
28/12/2020	4.72	0	4.72	4.72	4.72	0	0	0
25/12/2020	4.72	4,400	4.65	4.72	4.65	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0	0%	9,600	0	0	6.50 6.80 6.80
2 tháng (2026-01-19)	0.10	1.49%	10,400	0	0	6.50 7 6.80
3 tháng (2025-12-18)	0.10	1.49%	20,000	0	0	6.50 7 6.80
6 tháng (2025-09-19)	0.15	2.26%	60,300	0	0	6.30 7.60 6.80
12 tháng (2025-03-24)	-2.20	-24.42%	283,600	0	0	6.26 9 6.80
24 tháng (2024-03-28)	-0.53	-7.23%	1,001,120	2,300	0.0	6.26 9.78 6.80
36 tháng (2023-04-03)	1.13	20.02%	3,701,125	-9,200	-0.1	5.28 10.18 6.80
60 tháng (2021-04-13)	1.35	24.80%	7,396,583	3,300	0.0	4.27 11.77 6.80

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

THỐNG KÊ GIAO DỊCH