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

6.70
-0.20
(-2.90%)
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) 		0.10 1.47% 4,800 0 0
6.60
7.60
6.90
2 tháng
(2025-10-06) 		0.20 2.99% 12,800 0 0
6.30
7.60
6.90
3 tháng
(2025-09-05) 		0.05 0.80% 37,300 0 0
6.26
7.60
6.90
6 tháng
(2025-06-09) 		-0.92 -11.80% 140,300 0 0
6.26
7.82
6.90
12 tháng
(2024-12-09) 		-1.12 -13.96% 337,337 2,300 0.0
6.26
9
6.90
24 tháng
(2023-12-15) 		-0.52 -6.96% 1,100,632 2,300 0.0
6.26
9.78
6.90
36 tháng
(2022-12-20) 		1.86 36.77% 3,803,527 -9,200 -0.1
4.27
10.18
6.90
60 tháng
(2020-12-30) 		1.65 31.45% 7,474,883 3,300 0.0
4.27
11.77
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
8.61
 100 8.61 8.61 8.61 0 0 0
23/09/2024
8.80
 0 8.80 8.80 8.80 0 0 0
20/09/2024
8.80
 0 8.80 8.80 8.80 0 0 0
19/09/2024
8.80
 9,300 8.70 8.80 8.70 0 0 0
18/09/2024
8.41
 300 8.41 8.41 8.41 0 0 0
17/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
16/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
13/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
12/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
11/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
10/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
09/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
06/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
05/09/2024
8.31
 500 8.51 8.51 8.31 0 0 0
04/09/2024
8.31
 0 8.31 8.31 8.31 0 0 0
30/08/2024
8.31
 0 8.31 8.31 8.31 0 0 0
29/08/2024
8.21
 1,003 8.61 8.61 8.21 0 0 0
28/08/2024
8.41
 0 8.41 8.41 8.41 0 0 0
27/08/2024
8.41
 1,100 8.41 8.41 8.41 0 0 0
26/08/2024
8.41
 300 8.41 8.41 8.41 0 0 0
23/08/2024
8.80
 5,200 8.41 8.90 8.41 0 0 0
22/08/2024
8.31
 201 8.31 8.31 8.31 0 0 0
21/08/2024
8.31
 201 8.21 8.31 8.21 0 0 0
20/08/2024
8.21
 1,400 8.31 8.31 8.21 0 0 0
19/08/2024
8.12
 0 8.12 8.12 8.12 0 0 0
16/08/2024
8.12
 5,000 8.21 8.21 8.12 0 0 0
15/08/2024
8.61
 10,200 8.12 8.80 8.12 0 0 0
14/08/2024
8.12
 1,000 8.12 8.12 8.12 0 0 0
13/08/2024
8.61
 0 8.61 8.61 8.61 0 0 0
12/08/2024
8.61
 0 8.61 8.61 8.61 0 0 0
09/08/2024
8.61
 5,100 8.61 8.61 8.51 0 0 0
08/08/2024
7.82
 1,000 7.82 7.82 7.82 0 0 0
07/08/2024
8.70
 100 8.70 8.70 8.70 0 0 0
06/08/2024
8.61
 0 8.61 8.61 8.61 0 0 0
05/08/2024
8.61
 100 8.61 8.61 8.61 0 0 0
02/08/2024
8.61
 0 8.61 8.61 8.61 0 0 0
01/08/2024
8.61
 0 8.61 8.61 8.61 0 0 0
31/07/2024
8.61
 203 8.61 8.61 8.61 0 0 0
30/07/2024
8.31
 300 8.31 8.31 8.31 0 0 0
29/07/2024
8.31
 0 8.31 8.31 8.31 0 0 0
26/07/2024
8.51
 3,900 8.02 8.51 7.92 0 0 0
25/07/2024
8.51
 0 8.51 8.51 8.51 0 0 0
24/07/2024
8.51
 0 8.51 8.51 8.51 0 0 0
23/07/2024
8.51
 401 8.51 8.51 8.51 0 0 0
22/07/2024
8.51
 2 8.61 8.61 8.61 0 0 0
19/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
18/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
17/07/2024
8.51
 300 8.70 8.70 8.51 0 0 0
16/07/2024
8.61
 21,000 8.51 8.61 8.51 0 0 0
15/07/2024
8.41
 0 8.41 8.41 8.41 0 0 0
12/07/2024
8.41
 1,500 8.31 8.41 8.31 0 0 0
11/07/2024
8.41
 100 8.41 8.41 8.41 0 0 0
10/07/2024
8.31
 0 8.31 8.31 8.31 0 0 0
09/07/2024
8.31
 400 8.31 8.31 8.31 0 0 0
08/07/2024
8.12
 8,800 8.21 8.21 8.12 0 0 0
05/07/2024
8.31
 200 8.31 8.31 8.31 0 0 0
04/07/2024
8.31
 701 8.31 8.31 8.31 0 0 0
03/07/2024
8.21
 25,700 8.31 8.41 8.21 0 0 0
02/07/2024
8.21
 1,200 8.31 8.31 8.21 0 0 0
01/07/2024
8.31
 15,900 8.31 8.31 8.21 0 0 0
28/06/2024
8.21
 5,600 8.31 8.31 8.21 0 0 0
27/06/2024
8.02
 1,400 8.21 8.21 8.02 0 0 0
26/06/2024
8.12
 15,301 8.21 8.41 8.12 0 0 0
25/06/2024
8.12
 2,700 8.21 8.21 8.12 0 0 0
24/06/2024
8.21
 38,300 8.41 8.41 8.12 0 0 0
21/06/2024
8.41
 400 8.51 8.51 8.41 0 0 0
20/06/2024
8.41
 900 8.41 8.41 8.41 0 0 0
19/06/2024
8.41
 1,803 8.41 8.41 8.31 0 0 0
18/06/2024
8.41
 200 8.31 8.41 8.31 0 0 0
17/06/2024
8.41
 100 8.41 8.41 8.41 0 0 0
14/06/2024
8.21
 4,312 8.41 8.61 8.21 0 0 0
13/06/2024
8.12
 13,200 8.21 8.31 8.12 0 0 0
12/06/2024
8.21
 4,300 8.21 8.21 8.12 0 0 0
11/06/2024
8.12
 3,150 8.70 8.70 8.12 0 0 0
10/06/2024
7.92
 6,400 8.31 8.31 7.92 0 0 0
07/06/2024
8.21
 14,520 9.09 9.09 8.21 0 0 0
06/06/2024
8.21
 11,408 8.90 8.90 7.92 0 0 0
05/06/2024
9.00
 1,200 9.58 9.58 8.80 0 0 0
04/06/2024
9.29
 200 9.29 9.29 9.29 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 13%
03/06/2024
9.78
 512 10.27 10.27 8.70 0 0 0
31/05/2024
9.49
 18,920 9.66 9.66 9.49 0 0 0
30/05/2024
9.40
 5,600 9.49 9.49 9.40 0 0 0
29/05/2024
9.40
 8,614 9.40 9.40 9.31 0 0 0
28/05/2024
9.49
 15,500 9.66 9.66 9.40 0 0 0
27/05/2024
9.23
 5,601 9.31 9.31 9.23 0 0 0
24/05/2024
9.23
 4,500 9.40 9.40 9.23 0 0 0
23/05/2024
9.05
 529 9.49 9.49 9.05 0 0 0
22/05/2024
9.14
 3,181 8.62 9.14 8.62 0 0 0
21/05/2024
8.97
 7,900 9.14 9.14 8.97 0 0 0
20/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
17/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
16/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
15/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
14/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
13/05/2024
9.14
 0 9.14 9.14 9.14 0 0 0
10/05/2024
9.23
 1,100 8.71 9.23 8.71 0 0 0
09/05/2024
8.97
 11,100 8.88 8.97 8.88 0 0 0
08/05/2024
8.88
 15,500 8.88 8.88 8.88 0 0 0
07/05/2024
8.88
 16,900 7.93 8.88 7.93 0 0 0
06/05/2024
7.93
 10,110 8.80 8.80 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |