CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

10.90
0
(0%)
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
(2026-02-23) 		-2.50 -18.52% 57,500 0 0
10.10
13.50
10.90
2 tháng
(2026-01-15) 		-2.90 -20.86% 97,300 -100 -0.0
10.10
15
10.90
3 tháng
(2025-12-16) 		-2.10 -16.03% 133,400 -100 -0.0
10.10
16.10
10.90
6 tháng
(2025-09-17) 		-5.50 -33.33% 277,700 -100 -0.0
10.10
17
10.90
12 tháng
(2025-03-21) 		-8.50 -43.59% 919,800 -100 -0.2
10.10
19.50
10.90
24 tháng
(2024-03-26) 		-19 -63.33% 2,699,750 -100 -0.2
10.10
30
10.90
36 tháng
(2023-04-03) 		-9.48 -46.29% 5,130,291 -100 -0.2
10.10
32.60
10.90
60 tháng
(2021-04-12) 		3.29 42.71% 18,979,464 -154,200 -1.1
6.50
32.60
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
5.39
 39,000 5.48 5.85 5.39 0 0 0
15/12/2020
5.48
 26,410 5.48 5.57 5.48 100 0 0.0
14/12/2020
5.48
 14,910 5.20 5.85 5.20 200 0 0.0
11/12/2020
5.20
 22,800 5.20 5.39 5.11 0 0 0
10/12/2020
5.20
 88,600 5.94 5.94 5.20 1,000 700 0.0
09/12/2020
5.94
 33,812 6.13 6.13 5.76 0 500 -0.0
08/12/2020
6.13
 77,873 5.76 6.41 5.94 0 2,000 -0.0
07/12/2020
5.76
 204,311 5.29 5.85 5.20 700 35,200 -0.2
04/12/2020
5.29
 273,655 4.74 5.29 4.83 500 153,200 -0.8
03/12/2020
4.74
 56,400 4.64 4.74 4.64 0 49,400 -0.2
02/12/2020
4.64
 36,700 4.64 4.64 4.64 0 10,100 -0.1
01/12/2020
4.64
 19,600 4.64 4.64 4.55 0 9,500 -0.0
30/11/2020
4.64
 9,500 4.83 4.83 4.55 0 0 0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/11/2020
4.83
 31,400 4.83 5.48 4.74 0 1,600 -0.0
26/11/2020
4.83
 37,200 4.91 4.91 4.83 0 1,600 -0.0
25/11/2020
4.91
 53,300 4.91 4.91 4.83 0 26,600 -0.2
24/11/2020
4.91
 72,200 4.91 4.91 4.83 0 45,600 0
23/11/2020
4.91
 42,400 4.91 4.91 4.83 0 2,900 0
20/11/2020
4.91
 29,500 4.99 4.99 4.91 0 0 0
19/11/2020
4.99
 48,100 4.99 5.07 4.99 0 31,700 -0.2
18/11/2020
4.99
 97,900 4.91 5.23 4.91 6,400 41,200 -0.2
17/11/2020
4.91
 41,600 4.91 4.91 4.67 0 6,200 -0.0
16/11/2020
4.91
 10,200 4.91 4.99 4.67 0 2,000 -0.0
13/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/11/2020
4.91
 0 4.67 4.91 4.91 0 0 0
11/11/2020
4.67
 25,200 4.67 5.23 4.59 0 7,100 -0.0
10/11/2020
4.67
 7,100 4.67 4.67 4.59 0 100 -0.0
09/11/2020
4.67
 6,200 4.67 4.67 4.59 0 0 0
06/11/2020
4.67
 0 4.67 4.67 4.67 0 0 0
05/11/2020
4.67
 1,500 4.67 4.67 4.67 0 1,500 -0.0
04/11/2020
4.67
 1,500 4.67 4.67 4.67 0 0 0
03/11/2020
4.67
 0 4.67 4.67 4.67 0 0 0
02/11/2020
4.67
 100 5.31 5.31 4.67 0 0 0
30/10/2020
5.31
 100 4.67 5.31 5.31 100 0 0.0
29/10/2020
4.67
 0 4.59 4.67 4.67 0 0 0
28/10/2020
4.59
 2,800 4.75 5.39 4.59 100 0 0.0
27/10/2020
4.75
 1,200 4.75 4.75 4.75 0 1,200 -0.0
26/10/2020
4.75
 3,600 4.67 5.31 4.75 100 0 0.0
23/10/2020
4.67
 100 4.67 4.67 4.67 0 100 -0.0
22/10/2020
4.67
 1,500 4.75 4.75 4.67 0 0 0
21/10/2020
4.75
 600 4.83 4.83 4.75 0 600 -0.0
20/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
19/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
16/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
15/10/2020
4.83
 100 4.59 4.83 4.83 100 0 0.0
14/10/2020
4.59
 0 4.59 4.59 4.59 0 0 0
13/10/2020
4.59
 7,800 4.75 4.75 4.59 0 0 0
12/10/2020
4.75
 0 4.75 4.75 4.75 0 0 0
09/10/2020
4.75
 0 4.75 4.75 4.75 0 0 0
08/10/2020
4.75
 0 4.91 4.75 4.75 0 0 0
07/10/2020
4.91
 1,600 4.59 4.91 4.67 0 1,000 -0.0
06/10/2020
4.59
 1,000 4.59 4.59 4.59 0 1,000 -0.0
05/10/2020
4.59
 1,000 4.51 4.59 4.59 0 0 0
02/10/2020
4.51
 7,900 4.67 4.67 4.51 0 0 0
01/10/2020
4.67
 38,500 4.75 4.75 4.43 0 0 0
30/09/2020
4.75
 0 4.59 4.75 4.75 0 0 0
29/09/2020
4.59
 4,000 4.67 4.83 4.59 0 0 0
28/09/2020
4.67
 100 4.59 4.67 4.67 0 0 0
25/09/2020
4.59
 7,900 4.59 4.67 4.59 0 0 0
24/09/2020
4.59
 1,600 4.91 5.15 4.59 0 0 0
23/09/2020
4.91
 14,800 4.59 4.91 4.91 0 0 0
22/09/2020
4.59
 5,800 4.67 4.83 4.59 0 3,000 -0.0
21/09/2020
4.67
 6,800 4.83 4.83 4.59 0 0 0
18/09/2020
4.83
 7,700 4.75 4.91 4.51 0 0 0
17/09/2020
4.75
 21,400 4.99 5.07 4.75 0 0 0
16/09/2020
4.99
 1,100 5.07 5.55 4.99 0 0 0
15/09/2020
5.07
 57,900 4.51 5.07 4.59 0 0 0
14/09/2020
4.51
 10,300 4.51 4.51 4.43 0 0 0
11/09/2020
4.51
 2,500 4.35 4.51 4.35 0 0 0
10/09/2020
4.35
 1,000 4.35 4.35 4.35 0 0 0
09/09/2020
4.35
 600 4.35 4.43 4.35 0 0 0
08/09/2020
4.35
 1,600 4.27 4.67 4.19 0 0 0
07/09/2020
4.27
 2,100 4.19 4.27 4.19 0 0 0
04/09/2020
4.19
 3,400 4.10 4.19 4.10 0 2,000 -0.0
03/09/2020
4.10
 1,000 4.02 4.27 4.10 0 0 0
01/09/2020
4.02
 5,200 4.02 4.02 4.02 0 3,200 -0.0
31/08/2020
4.02
 3,200 3.86 4.10 4.02 0 0 0
28/08/2020
3.86
 9,801 3.86 4.19 3.86 0 2,000 -0.0
27/08/2020
3.86
 5,000 3.78 3.86 3.86 0 3,000 -0.0
26/08/2020
3.78
 13,500 3.78 3.86 3.78 0 10,500 -0.1
25/08/2020
3.78
 8,900 3.86 3.86 3.78 0 3,300 -0.0
24/08/2020
3.86
 3,300 3.62 4.10 3.62 100 0 0.0
21/08/2020
3.62
 0 3.62 3.62 3.62 0 0 0
20/08/2020
3.62
 0 3.62 3.62 3.62 0 0 0
19/08/2020
3.62
 0 3.62 3.62 3.62 0 0 0
18/08/2020
3.62
 100 3.78 3.78 3.62 0 0 0
17/08/2020
3.78
 100 3.62 3.78 3.78 0 0 0
14/08/2020
3.62
 0 3.62 3.62 3.62 0 0 0
13/08/2020
3.62
 3,500 3.62 3.62 3.62 0 0 0
12/08/2020
3.62
 100 3.70 3.70 3.62 0 0 0
11/08/2020
3.70
 100 3.62 3.70 3.70 0 0 0
10/08/2020
3.62
 1,000 3.70 3.70 3.62 0 0 0
07/08/2020
3.70
 703 3.62 3.78 3.70 0 0 0
06/08/2020
3.62
 2,200 3.86 3.86 3.54 0 0 0
05/08/2020
3.86
 300 3.70 3.86 3.86 0 0 0
04/08/2020
3.70
 3,100 3.62 3.70 3.62 0 0 0
03/08/2020
3.62
 900 3.62 3.62 3.46 0 0 0
31/07/2020
3.62
 1,600 3.70 3.70 3.46 0 0 0
30/07/2020
3.70
 1,700 3.46 3.70 3.38 0 0 0
29/07/2020
3.46
 103 3.70 3.70 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |