CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

10.20
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
(2026-07-01) 		0.20 2% 38,400 0 0
8.10
10.70
10.20
2 tháng
(2026-06-01) 		-0.70 -6.42% 47,800 0 0
8.10
11
10.20
3 tháng
(2026-05-04) 		-1.40 -12.07% 106,100 0 0
8.10
11.60
10.20
6 tháng
(2026-02-02) 		-3 -22.73% 265,300 0 0
8.10
14
10.20
12 tháng
(2025-08-05) 		-6.20 -37.80% 643,600 -10,400 -0.2
8.10
18.30
10.20
24 tháng
(2024-08-12) 		-8.20 -44.57% 1,710,722 -100 -0.2
8.10
20.40
10.20
36 tháng
(2023-08-16) 		-18.29 -64.20% 4,097,857 -100 -0.2
8.10
32.60
10.20
60 tháng
(2021-08-26) 		3.51 52.55% 17,715,252 -98,700 -0.7
6.59
32.60
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2018
5.61
 12,900 5.61 5.61 5.61 2,700 0 0.0
20/07/2018
5.61
 4,800 5.61 5.61 5.61 0 0 0
19/07/2018
5.61
 26,600 5.61 5.68 5.53 9,000 0 0.1
18/07/2018
5.61
 32,200 5.46 5.61 5.46 3,800 0 0.0
17/07/2018
5.46
 4,000 5.46 5.53 5.46 2,900 0 0.0
16/07/2018
5.46
 5,300 5.39 5.53 5.46 0 0 0
13/07/2018
5.39
 18,500 5.39 5.46 5.32 1,900 0 0.0
12/07/2018
5.39
 2,500 5.39 5.39 5.39 1,300 0 0.0
11/07/2018
5.39
 8,400 5.46 5.46 5.39 5,700 0 0.0
10/07/2018
5.46
 8,600 5.53 5.53 5.46 0 0 0
09/07/2018
5.53
 22,230 5.39 5.53 5.32 3,500 0 0.0
06/07/2018
5.39
 17,000 5.32 5.46 5.32 10,700 0 0.1
05/07/2018
5.32
 27,660 5.46 5.53 5.32 6,300 0 0.0
04/07/2018
5.46
 4,800 5.39 5.53 5.39 200 0 0.0
03/07/2018
5.39
 16,100 5.46 5.53 5.39 12,500 0 0.1
02/07/2018
5.46
 27,600 5.46 5.46 5.39 6,600 0 0.0
29/06/2018
5.46
 300 5.61 5.61 5.46 0 0 0
28/06/2018
5.61
 2,300 5.61 5.61 5.53 1,500 0 0.0
27/06/2018
5.61
 7,700 5.68 5.68 5.53 7,000 0 0.1
26/06/2018
5.68
 10,146 5.61 5.68 5.53 3,100 0 0.0
25/06/2018
5.61
 24,600 5.53 5.68 5.53 6,500 0 0.0
22/06/2018
5.53
 10,300 5.46 5.53 5.53 3,500 0 0.0
21/06/2018
5.46
 9,300 5.61 5.61 5.46 9,300 0 0.1
20/06/2018
5.61
 14,200 5.53 5.61 5.46 9,300 0 0.1
19/06/2018
5.53
 11,800 5.75 5.75 5.39 0 0 0
18/06/2018
5.75
 50,400 5.46 6.04 5.46 8,500 0 0.1
15/06/2018
5.46
 14,700 5.46 5.46 5.39 0 0 0
14/06/2018
5.46
 9,600 5.46 5.46 5.39 0 0 0
13/06/2018
5.46
 12,000 5.39 5.53 5.46 0 0 0
12/06/2018
5.39
 12,300 5.39 5.46 5.39 0 0 0
11/06/2018
5.39
 7,400 5.32 5.46 5.32 0 0 0
08/06/2018
5.32
 31,800 5.39 5.46 5.32 0 0 0
07/06/2018
5.39
 14,900 5.53 5.53 5.39 0 0 0
06/06/2018
5.53
 35,900 5.53 5.61 5.46 0 0 0
05/06/2018
5.53
 51,300 5.46 5.68 5.53 0 0 0
04/06/2018
5.46
 41,100 5.53 5.53 5.39 0 0 0
01/06/2018
5.53
 22,000 5.61 5.61 5.32 0 0 0
31/05/2018
5.61
 18,700 5.46 5.68 5.46 500 0 0.0
30/05/2018
5.46
 10,110 5.61 5.61 5.46 0 0 0
29/05/2018
5.61
 19,200 5.32 5.61 5.10 0 0 0
28/05/2018
5.32
 70,400 5.68 5.68 5.17 0 0 0
25/05/2018
5.68
 58,500 5.83 5.97 5.68 0 0 0
24/05/2018
5.83
 9,000 5.97 6.04 5.83 0 0 0
23/05/2018
5.97
 103,210 5.97 5.97 5.61 0 0 0
22/05/2018
5.97
 260,600 6.85 6.85 5.83 700 0 0.0
21/05/2018
6.85
 38,650 6.92 6.92 6.55 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 40%
18/05/2018
6.92
 117,200 7.28 7.65 6.70 0 0 0
17/05/2018
7.28
 147,100 7.28 7.39 7.18 0 0 0
16/05/2018
7.28
 121,600 7.39 7.44 7.28 0 0 0
15/05/2018
7.39
 265,140 7.49 7.59 7.28 0 0 0
14/05/2018
7.49
 370,000 7.23 7.70 7.44 0 0 0
11/05/2018
7.23
 67,300 7.39 7.39 7.18 0 0 0
10/05/2018
7.39
 510,440 6.81 7.39 6.92 0 0 0
09/05/2018
6.81
 6,010 6.76 6.92 6.81 0 0 0
08/05/2018
6.76
 17,100 6.76 6.97 6.76 0 0 0
07/05/2018
6.76
 8,720 6.66 6.76 6.71 0 0 0
04/05/2018
6.66
 2,710 6.61 6.87 6.66 0 0 0
03/05/2018
6.61
 9,450 6.76 6.76 6.61 0 0 0
02/05/2018
6.76
 23,300 6.76 6.97 6.66 0 0 0
27/04/2018
6.76
 41,200 6.76 6.76 6.71 0 0 0
26/04/2018
6.76
 36,300 6.76 6.81 6.66 0 0 0
24/04/2018
6.76
 8,600 6.87 6.92 6.76 0 0 0
23/04/2018
6.87
 10,400 6.87 7.02 6.87 0 0 0
20/04/2018
6.87
 2,800 7.07 7.07 6.87 0 0 0
19/04/2018
7.07
 18,900 7.07 7.07 6.92 0 0 0
18/04/2018
7.07
 31,300 7.07 7.07 6.76 0 0 0
17/04/2018
7.07
 4,700 7.02 7.18 7.07 0 0 0
16/04/2018
7.02
 6,400 7.02 7.02 6.92 0 0 0
13/04/2018
7.02
 80,080 7.02 7.07 6.92 0 0 0
12/04/2018
7.02
 15,010 7.23 7.23 7.02 0 0 0
11/04/2018
7.23
 155,400 6.97 7.49 7.18 0 0 0
10/04/2018
6.97
 92,000 7.07 7.07 6.76 0 0 0
09/04/2018
7.07
 35,500 7.13 7.13 7.07 0 0 0
06/04/2018
7.13
 23,220 7.23 7.23 7.07 0 0 0
05/04/2018
7.23
 44,650 7.07 7.23 7.07 0 0 0
04/04/2018
7.07
 50,100 7.07 7.13 7.02 0 100 -0.0
03/04/2018
7.07
 31,000 7.07 7.07 6.97 0 0 0
02/04/2018
7.07
 47,800 6.92 7.07 6.97 0 0 0
30/03/2018
6.92
 21,200 7.02 7.28 6.92 0 0 0
29/03/2018
7.02
 22,500 7.44 7.44 6.92 0 0 0
28/03/2018
7.44
 39,900 7.39 7.44 6.97 0 0 0
27/03/2018
7.39
 44,450 7.49 7.54 6.76 0 0 0
26/03/2018
7.49
 47,120 7.80 7.96 7.44 0 0 0
23/03/2018
7.80
 196,200 7.70 7.85 7.54 13,000 0 0.2
22/03/2018
7.70
 104,950 7.70 8.01 7.65 0 0 0
21/03/2018
7.70
 447,080 6.97 7.91 7.13 0 0 0
20/03/2018
6.97
 28,190 6.97 7.02 6.87 0 0 0
19/03/2018
6.97
 49,900 6.87 6.97 6.87 0 0 0
16/03/2018
6.87
 38,500 6.92 6.92 6.87 0 0 0
15/03/2018
6.92
 25,800 6.87 6.97 6.76 0 0 0
14/03/2018
6.87
 35,300 6.92 6.92 6.87 0 0 0
13/03/2018
6.92
 65,100 6.92 7.23 6.92 4,000 0 0.1
12/03/2018
6.92
 49,500 6.87 6.97 6.87 11,000 0 0.1
09/03/2018
6.87
 37,500 6.92 7.02 6.87 0 0 0
08/03/2018
6.92
 48,400 6.92 6.92 6.81 0 0 0
07/03/2018
6.92
 5,100 7.02 7.02 6.92 0 0 0
06/03/2018
7.02
 54,700 7.13 7.18 6.71 0 0 0
05/03/2018
7.13
 69,300 6.97 7.13 6.81 0 0 0
02/03/2018
6.97
 30,800 7.18 7.28 6.81 0 0 0
01/03/2018
7.18
 112,700 7.23 7.70 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |