Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	5.78	500	5.78	5.78	5.78	0	0	0
06/07/2021	5.85	7,300	5.71	5.91	5.65	0	0	0
05/07/2021	5.85	4,400	5.85	5.91	5.65	0	0	0
02/07/2021	5.71	1,900	5.78	5.78	5.71	0	0	0
01/07/2021	6.11	0	6.11	6.11	6.11	0	0	0
30/06/2021	6.05	800	6.25	6.25	6.05	0	0	0
29/06/2021	5.71	3,700	5.71	5.71	5.71	0	2,000	-0.0
28/06/2021	5.85	2,500	5.85	5.85	5.78	0	0	0
25/06/2021	6.58	1,200	5.71	6.58	5.71	0	0	0
24/06/2021	5.91	1,400	5.98	5.98	5.91	0	0	0
23/06/2021	6.38	2,800	5.98	6.38	5.98	0	0	0
22/06/2021	6.38	4,200	6.51	6.58	5.98	0	0	0
21/06/2021	6.51	11,135	5.71	6.51	5.71	0	0	0
18/06/2021	5.71	2,200	5.71	5.71	5.65	0	0	0
17/06/2021	5.65	14,400	5.65	6.05	5.65	2,000	0	0.0
16/06/2021	5.65	7,900	5.78	5.78	5.65	0	0	0
15/06/2021	5.65	8,800	5.85	6.05	5.65	0	0	0
14/06/2021	5.78	5,200	5.78	6.25	5.78	0	0	0
11/06/2021	5.98	6,700	5.65	5.98	5.65	0	0	0
10/06/2021	6.11	17,000	6.51	6.51	6.11	0	0	0
09/06/2021	6.45	53,235	7.38	7.64	6.31	0	0	0
08/06/2021	6.71	34,700	5.98	6.71	5.98	0	0	0
07/06/2021	5.98	56,800	5.65	5.98	5.58	0	0	0
04/06/2021	5.58	36,500	5.45	5.58	5.45	0	0	0
03/06/2021	5.45	27,100	5.45	5.45	5.38	0	0	0
02/06/2021	5.52	500	5.32	5.52	5.32	0	0	0
01/06/2021	5.58	100	5.58	5.58	5.58	0	0	0
31/05/2021	5.52	24,500	5.32	5.58	5.32	0	0	0
28/05/2021	5.45	9,300	5.32	5.45	5.32	0	0	0
27/05/2021	5.58	1,800	5.85	5.85	5.58	0	0	0
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

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 (2026-04-01)	0.10	1.43%	300	0	0	6.20 7.10 7.10
2 tháng (2026-03-02)	0.60	9.23%	8,700	0	0	6.10 7.50 7.10
3 tháng (2026-02-02)	0.30	4.41%	10,200	0	0	6.10 7.50 7.10
6 tháng (2025-11-03)	0.60	9.23%	36,900	0	0	6.10 7.60 7.10
12 tháng (2025-05-06)	-1.02	-12.53%	219,400	0	0	6.10 8.12 7.10
24 tháng (2024-05-13)	-2.04	-22.33%	725,519	2,300	0.0	6.10 9.78 7.10
36 tháng (2023-05-17)	0.81	12.94%	3,627,804	-9,200	-0.1	5.51 10.18 7.10
60 tháng (2021-05-27)	1.52	27.20%	7,267,382	3,300	0.0	4.27 11.77 7.10

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

THỐNG KÊ GIAO DỊCH