CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

15.80
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
(2025-11-04) 		-0.80 -5.13% 63,400 0 0
13.40
16
15.70
2 tháng
(2025-10-06) 		-1.20 -7.50% 102,300 0 0
13.40
16.60
15.70
3 tháng
(2025-09-05) 		-1.70 -10.30% 169,800 -10,300 -0.2
13.40
17.20
15.70
6 tháng
(2025-06-09) 		1.40 10.45% 449,000 0 -0.2
13.10
18.30
15.70
12 tháng
(2024-12-09) 		-3.10 -17.32% 1,043,122 0 -0.2
12.10
19.50
15.70
24 tháng
(2023-12-15) 		-13.40 -47.52% 3,182,857 0 -0.2
12.10
32.60
15.70
36 tháng
(2022-12-20) 		-0.93 -5.92% 6,076,249 0 -0.2
12.10
32.60
15.70
60 tháng
(2020-12-30) 		8.95 152.96% 19,776,333 -164,300 -1.2
5.20
32.60
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
5.57
 75,500 5.67 5.72 5.51 0 0 0
06/07/2017
5.67
 88,600 5.36 5.72 5.31 0 0 0
05/07/2017
5.36
 63,950 5.36 5.46 5.20 0 0 0
04/07/2017
5.36
 49,600 5.25 5.41 5.20 0 0 0
03/07/2017
5.25
 26,300 5.31 5.36 5.25 2,000 0 0.0
30/06/2017
5.31
 14,700 5.36 5.36 5.31 0 0 0
29/06/2017
5.36
 5,200 5.36 5.36 5.25 0 0 0
28/06/2017
5.36
 10,300 5.41 5.41 5.25 0 0 0
27/06/2017
5.41
 28,000 5.25 5.41 5.25 0 0 0
26/06/2017
5.25
 37,900 5.36 5.36 5.20 0 0 0
23/06/2017
5.36
 36,900 5.41 5.41 5.20 0 0 0
22/06/2017
5.41
 37,500 5.36 5.46 5.31 0 0 0
21/06/2017
5.36
 48,750 5.62 5.62 5.36 0 0 0
20/06/2017
5.62
 13,540 5.51 5.62 5.46 0 0 0
19/06/2017
5.51
 44,100 5.83 5.83 5.51 0 0 0
16/06/2017
5.83
 52,400 5.98 5.98 5.72 0 0 0
15/06/2017
5.98
 21,801 5.93 5.98 5.88 0 0 0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2017
5.93
 27,400 6.09 6.19 5.93 0 0 0
13/06/2017
6.09
 52,200 6.09 6.09 5.90 0 0 0
12/06/2017
6.09
 62,600 6.04 6.22 5.95 5,000 0 0.1
09/06/2017
6.04
 57,415 6.13 6.13 6.04 3,000 0 0.0
08/06/2017
6.13
 62,100 6.27 6.27 6.13 0 0 0
07/06/2017
6.27
 43,260 6.41 6.41 6.13 0 0 0
06/06/2017
6.41
 101,700 6.45 6.50 6.32 0 5,100 -0.1
05/06/2017
6.45
 176,395 6.32 6.78 6.32 0 12,000 -0.2
02/06/2017
6.32
 195,050 5.99 6.41 5.90 0 0 0
01/06/2017
5.99
 47,960 5.90 5.99 5.76 0 0 0
31/05/2017
5.90
 26,500 5.90 5.95 5.86 0 0 0
30/05/2017
5.90
 15,445 5.90 5.95 5.86 0 0 0
29/05/2017
5.90
 35,500 5.99 6.09 5.90 0 0 0
26/05/2017
5.99
 48,200 5.99 5.99 5.95 0 0 0
25/05/2017
5.99
 55,700 5.95 5.99 5.86 0 0 0
24/05/2017
5.95
 43,900 5.90 5.99 5.81 0 0 0
23/05/2017
5.90
 54,400 6.04 6.04 5.90 0 0 0
22/05/2017
6.04
 32,500 6.13 6.18 5.99 0 0 0
19/05/2017
6.13
 30,600 6.22 6.27 6.09 0 0 0
18/05/2017
6.22
 74,800 6.18 6.36 6.13 4,600 0 0.1
17/05/2017
6.18
 85,900 5.99 6.22 5.99 12,500 0 0.2
16/05/2017
5.99
 60,300 5.99 6.09 5.99 0 0 0
15/05/2017
5.99
 47,400 5.86 6.18 5.90 0 0 0
12/05/2017
5.86
 40,300 6.04 6.04 5.86 0 0 0
11/05/2017
6.04
 31,900 6.09 6.18 5.99 0 0 0
10/05/2017
6.09
 101,300 5.86 6.22 5.86 0 0 0
09/05/2017
5.86
 40,900 5.81 5.90 5.81 0 0 0
08/05/2017
5.81
 17,010 5.86 5.90 5.76 0 0 0
05/05/2017
5.86
 43,600 5.86 5.86 5.76 0 0 0
04/05/2017
5.86
 18,800 5.76 5.86 5.76 0 0 0
03/05/2017
5.76
 28,700 5.86 5.86 5.76 0 0 0
28/04/2017
5.86
 27,500 5.99 5.99 5.86 0 0 0
27/04/2017
5.99
 16,200 5.86 5.99 5.86 0 0 0
26/04/2017
5.86
 37,800 5.86 5.90 5.81 0 0 0
25/04/2017
5.86
 44,610 5.90 5.95 5.81 0 0 0
24/04/2017
5.90
 31,200 5.95 5.99 5.86 0 0 0
21/04/2017
5.95
 43,200 5.86 6.13 5.81 0 0 0
20/04/2017
5.86
 153,500 5.90 5.90 5.76 0 0 0
19/04/2017
5.90
 52,700 5.90 5.99 5.72 0 0 0
18/04/2017
5.90
 18,175 6.04 6.09 5.90 0 0 0
17/04/2017
6.04
 33,880 5.99 6.32 6.04 0 0 0
14/04/2017
5.99
 147,000 5.76 6.36 5.67 0 0 0
13/04/2017
5.76
 51,300 5.67 5.81 5.58 0 0 0
12/04/2017
5.67
 56,220 5.90 5.90 5.67 0 0 0
11/04/2017
5.90
 72,450 6.18 6.18 5.86 0 0 0
10/04/2017
6.18
 21,070 6.04 6.27 6.09 0 0 0
07/04/2017
6.04
 24,700 6.22 6.22 6.04 0 0 0
05/04/2017
6.22
 49,300 6.32 6.36 6.18 0 0 0
04/04/2017
6.32
 81,600 6.32 6.50 6.27 0 0 0
03/04/2017
6.32
 88,500 6.45 6.50 6.32 0 0 0
31/03/2017
6.45
 23,100 6.45 6.55 6.41 0 0 0
30/03/2017
6.45
 20,350 6.55 6.59 6.36 0 0 0
29/03/2017
6.55
 85,050 6.45 6.64 6.27 0 0 0
28/03/2017
6.45
 81,600 6.69 6.69 6.45 0 0 0
27/03/2017
6.69
 55,590 6.87 6.87 6.55 0 0 0
24/03/2017
6.87
 47,370 6.69 6.92 6.64 0 0 0
23/03/2017
6.69
 131,200 6.78 6.92 6.50 0 0 0
22/03/2017
6.78
 201,862 7.28 7.28 6.69 0 4,000 -0.1
21/03/2017
7.28
 61,000 7.33 7.33 7.10 0 0 0
20/03/2017
7.33
 240,180 7.84 7.84 6.96 0 0 0
17/03/2017
7.84
 276,530 7.61 8.02 7.51 0 0 0
16/03/2017
7.61
 218,900 7.79 7.79 7.47 0 0 0
15/03/2017
7.79
 159,600 8.02 8.02 7.65 1,000 0 0.0
14/03/2017
8.02
 348,550 7.75 8.30 7.75 0 0 0
13/03/2017
7.75
 285,400 7.61 8.30 7.38 0 0 0
10/03/2017
7.61
 194,450 7.79 7.84 7.56 0 0 0
09/03/2017
7.79
 192,500 7.51 8.02 7.56 3,000 0 0.1
08/03/2017
7.51
 317,220 7.19 7.65 7.01 0 0 0
07/03/2017
7.19
 300,300 7.24 7.38 6.69 0 0 0
06/03/2017
7.24
 200,572 6.59 7.47 7.05 0 0 0
03/03/2017
6.59
 576,813 5.76 6.59 6.22 0 0 0
02/03/2017
5.76
 57,930 5.53 5.81 5.67 0 0 0
01/03/2017
5.53
 42,400 5.49 5.53 5.30 0 0 0
28/02/2017
5.49
 26,000 5.53 5.72 5.49 0 0 0
27/02/2017
5.53
 41,600 5.53 5.62 5.53 0 0 0
24/02/2017
5.53
 29,500 5.72 5.72 5.53 0 0 0
23/02/2017
5.72
 10,550 5.76 5.76 5.67 0 0 0
22/02/2017
5.76
 44,700 5.99 5.99 5.76 0 0 0
21/02/2017
5.99
 16,900 5.81 6.09 5.62 0 0 0
20/02/2017
5.81
 41,720 5.95 5.95 5.30 0 0 0
17/02/2017
5.95
 20,700 5.76 6.22 5.58 0 0 0
16/02/2017
5.76
 40,200 6.36 6.36 5.76 0 0 0
15/02/2017
6.36
 55,800 5.81 6.55 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |