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

6.70
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
(2026-05-18) 		-0.20 -2.90% 3,000 0 0
5.80
6.90
6.70
2 tháng
(2026-04-20) 		-0.40 -5.63% 3,400 0 0
5.80
7.10
6.70
3 tháng
(2026-03-19) 		0.60 9.84% 4,000 0 0
5.80
7.50
6.70
6 tháng
(2025-12-19) 		0 0% 23,900 0 0
5.80
7.50
6.70
12 tháng
(2025-06-23) 		-0.63 -8.65% 172,300 0 0
5.80
7.63
6.70
24 tháng
(2024-06-27) 		-1.32 -16.45% 539,668 2,300 0.0
5.80
9
6.70
36 tháng
(2023-07-03) 		-1.29 -16.19% 3,347,612 2,400 0.0
5.80
10.18
6.70
60 tháng
(2021-07-13) 		0.99 17.25% 6,917,712 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)
14/01/2020
3.68
 300 3.68 3.68 3.68 0 0 0
13/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
10/01/2020
3.21
 100 3.21 3.21 3.21 0 0 0
09/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
08/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
07/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
06/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
03/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
02/01/2020
4.14
 0 4.14 4.14 4.14 0 0 0
31/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
30/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
27/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
26/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
25/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
24/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
23/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
20/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
19/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
18/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
17/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
16/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
12/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
11/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
10/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
09/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
06/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
05/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
04/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
03/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
02/12/2019
4.14
 0 4.14 4.14 4.14 0 0 0
29/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
28/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
27/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
26/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
25/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
22/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
21/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
20/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
19/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
18/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
15/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
14/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
12/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
11/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
08/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
07/11/2019
4.14
 3,000 4.14 4.14 4.14 0 0 0
06/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
05/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
04/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
01/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
31/10/2019
4.14
 0 4.14 4.14 4.14 0 0 0
30/10/2019
4.14
 1,400 4.14 4.14 4.14 0 0 0
29/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
28/10/2019
4.08
 1,500 4.08 4.08 4.08 0 0 0
25/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
24/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
23/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
22/10/2019
4.08
 300 4.08 4.08 4.08 0 0 0
21/10/2019
4.08
 500 4.08 4.08 4.08 0 0 0
18/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
17/10/2019
4.08
 500 4.08 4.08 4.08 0 0 0
16/10/2019
4.08
 500 4.08 4.08 4.08 0 0 0
15/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
14/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
11/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
10/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
09/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
08/10/2019
4.08
 0 4.08 4.08 4.08 0 0 0
07/10/2019
4.08
 100 4.08 4.08 4.08 0 0 0
04/10/2019
4.03
 0 4.03 4.03 4.03 0 0 0
03/10/2019
4.03
 1,500 4.03 4.03 4.03 0 0 0
02/10/2019
3.27
 300 3.21 4.08 3.21 0 0 0
01/10/2019
3.62
 100 3.62 3.62 3.62 0 0 0
30/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
27/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
26/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
25/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
24/09/2019
4.14
 400 4.14 4.14 4.14 0 0 0
23/09/2019
4.14
 300 4.14 4.14 4.14 0 0 0
20/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
19/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
18/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
17/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
16/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
12/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
11/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
10/09/2019
4.40
 900 4.09 4.40 4.09 0 0 0
09/09/2019
4.09
 0 4.09 4.09 4.09 0 0 0
06/09/2019
4.09
 0 4.09 4.09 4.09 0 0 0
05/09/2019
4.09
 2,600 4.09 4.09 4.09 0 0 0
04/09/2019
4.24
 2,100 4.09 4.24 4.09 0 0 0
03/09/2019
4.24
 2,500 3.84 4.24 3.84 0 0 0
30/08/2019
4.35
 500 4.35 4.35 4.35 0 0 0
29/08/2019
4.50
 5,100 4.09 4.50 4.09 0 0 0
28/08/2019
4.04
 1,400 4.14 4.19 4.04 0 0 0
27/08/2019
4.24
 3,800 4.14 4.24 4.04 0 0 0
26/08/2019
4.14
 1,500 3.99 4.14 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |