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

6.80
-0.20
(-2.86%)
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
(2025-12-29) 		0.10 1.45% 6,700 0 0
6.70
7
7
2 tháng
(2025-11-28) 		-0.10 -1.41% 22,800 0 0
6.70
7.10
7
3 tháng
(2025-10-29) 		0.10 1.45% 27,000 0 0
6.30
7.60
7
6 tháng
(2025-07-31) 		-0.14 -1.95% 104,300 0 0
6.26
7.60
7
12 tháng
(2025-02-03) 		-0.82 -10.53% 299,200 0 0
6.26
9
7
24 tháng
(2024-02-07) 		-0.59 -7.76% 1,028,632 2,300 0.0
6.26
9.78
7
36 tháng
(2023-02-13) 		2.03 40.92% 3,747,534 -9,200 -0.1
4.66
10.18
7
60 tháng
(2021-02-22) 		2.15 44.31% 7,478,583 3,300 0.0
4.27
11.77
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
7.68
 0 7.68 7.68 7.68 0 0 0
22/01/2024
7.68
 100 7.68 7.68 7.68 0 0 0
19/01/2024
7.59
 300 7.59 7.59 7.59 0 0 0
18/01/2024
7.59
 900 7.59 7.59 7.59 0 0 0
17/01/2024
7.68
 100 7.68 7.68 7.68 0 0 0
16/01/2024
7.59
 2,700 7.59 7.59 7.59 0 0 0
15/01/2024
7.68
 1,700 7.50 7.68 7.50 0 0 0
12/01/2024
7.42
 2,100 7.50 7.50 7.42 0 0 0
11/01/2024
7.50
 1,400 7.50 7.50 7.50 0 0 0
10/01/2024
7.50
 6,900 7.50 7.59 7.50 0 0 0
09/01/2024
7.59
 500 7.59 7.68 7.59 0 0 0
08/01/2024
7.68
 2,100 7.68 7.68 7.68 0 0 0
05/01/2024
7.68
 1,900 7.76 7.76 7.68 0 0 0
04/01/2024
7.59
 1,300 7.68 7.68 7.50 0 0 0
03/01/2024
7.68
 3,800 7.68 7.76 7.68 0 0 0
02/01/2024
7.76
 1,700 7.85 7.85 7.68 0 0 0
29/12/2023
7.76
 0 7.76 7.76 7.76 0 0 0
28/12/2023
7.76
 100 7.76 7.76 7.76 0 0 0
27/12/2023
7.68
 1,500 7.68 7.68 7.50 0 0 0
26/12/2023
7.42
 1,300 7.59 7.68 7.42 0 0 0
25/12/2023
7.50
 19,700 7.50 7.50 7.42 0 0 0
22/12/2023
7.50
 4,600 7.50 7.50 7.50 0 0 0
21/12/2023
7.50
 4,600 7.42 7.50 7.42 0 0 0
20/12/2023
7.50
 8,700 7.42 7.50 7.33 0 0 0
19/12/2023
7.33
 10,400 7.33 7.59 7.24 0 0 0
18/12/2023
7.33
 900 7.16 7.33 7.16 0 0 0
15/12/2023
7.42
 700 7.42 7.42 7.42 0 0 0
14/12/2023
7.42
 0 7.42 7.42 7.42 0 0 0
13/12/2023
7.42
 2,600 7.42 7.42 7.33 0 0 0
12/12/2023
7.42
 7,400 7.42 7.42 7.42 0 0 0
11/12/2023
7.50
 3,320 7.42 7.50 7.42 0 0 0
08/12/2023
7.50
 10,300 7.42 7.50 7.42 0 0 0
07/12/2023
7.68
 900 7.68 7.68 7.68 0 0 0
06/12/2023
7.68
 5,500 7.68 7.68 7.68 0 0 0
05/12/2023
7.68
 0 7.68 7.68 7.68 0 0 0
04/12/2023
7.68
 3,400 7.68 7.68 7.68 0 0 0
01/12/2023
7.59
 0 7.59 7.59 7.59 0 0 0
30/11/2023
7.50
 400 7.85 7.85 7.50 0 0 0
29/11/2023
7.76
 2,700 7.50 7.76 7.50 0 0 0
28/11/2023
7.59
 1,100 7.50 7.59 7.50 0 0 0
27/11/2023
7.68
 0 7.68 7.68 7.68 0 0 0
24/11/2023
7.93
 2,600 7.59 7.93 7.59 0 0 0
23/11/2023
7.68
 4,100 7.59 7.68 7.59 0 0 0
22/11/2023
7.50
 5,000 7.59 7.68 7.50 0 0 0
21/11/2023
7.50
 5,600 7.33 7.59 7.33 0 0 0
20/11/2023
7.42
 7,200 7.42 7.42 7.33 0 0 0
17/11/2023
7.50
 13,400 7.59 7.76 7.33 0 0 0
16/11/2023
7.59
 1,100 7.59 7.59 7.50 0 0 0
15/11/2023
7.59
 14,000 7.59 7.68 7.50 0 0 0
14/11/2023
7.50
 12,700 7.68 7.68 6.99 0 0 0
13/11/2023
7.68
 3,801 7.76 7.76 7.68 0 0 0
10/11/2023
7.76
 7,900 7.68 7.76 7.59 0 0 0
09/11/2023
7.68
 1,800 7.76 7.76 7.68 0 0 0
08/11/2023
7.42
 6,500 7.76 7.76 7.42 0 0 0
07/11/2023
7.68
 4,100 7.76 7.85 7.68 0 0 0
06/11/2023
7.59
 3,201 7.50 7.68 7.42 0 0 0
03/11/2023
7.76
 4,910 7.76 7.76 7.50 0 0 0
02/11/2023
7.59
 8,310 7.59 7.59 7.33 0 0 0
01/11/2023
7.42
 7,020 7.33 7.42 7.33 0 0 0
31/10/2023
7.42
 8,100 7.59 7.59 7.33 0 0 0
30/10/2023
7.50
 4,400 7.42 7.68 7.42 0 0 0
27/10/2023
7.42
 3,800 7.16 7.59 7.16 0 0 0
26/10/2023
7.33
 8,800 7.33 7.68 7.33 0 0 0
25/10/2023
7.68
 1,800 7.68 7.68 7.59 0 0 0
24/10/2023
7.85
 5,300 7.42 7.85 7.42 0 0 0
23/10/2023
7.59
 3,800 7.85 7.85 7.59 0 0 0
20/10/2023
7.59
 2,110 7.76 7.76 7.33 0 0 0
19/10/2023
7.68
 19,800 7.42 7.68 7.33 0 0 0
18/10/2023
7.33
 16,600 7.68 7.76 7.33 0 0 0
17/10/2023
7.76
 18,000 7.85 7.85 7.76 0 0 0
16/10/2023
7.93
 2,100 8.11 8.11 7.85 0 0 0
13/10/2023
7.85
 6,600 7.85 8.02 7.85 0 0 0
12/10/2023
8.11
 11,500 8.02 8.19 8.02 0 0 0
11/10/2023
8.02
 3,300 7.85 8.02 7.85 0 0 0
10/10/2023
7.85
 12,300 7.68 7.93 7.68 0 0 0
09/10/2023
7.85
 2,400 7.68 7.85 7.59 0 0 0
06/10/2023
7.76
 4,000 7.42 7.76 7.42 0 0 0
05/10/2023
7.50
 4,600 7.50 7.50 7.50 0 0 0
04/10/2023
7.76
 17,000 7.68 7.76 7.07 0 0 0
03/10/2023
7.93
 18,300 7.76 7.93 7.33 0 0 0
02/10/2023
7.93
 18,000 7.93 8.02 7.76 0 0 0
29/09/2023
8.11
 4,000 7.68 8.11 7.68 0 0 0
28/09/2023
7.68
 4,100 7.93 7.93 7.50 0 0 0
27/09/2023
7.85
 22,212 7.76 8.11 7.76 0 0 0
26/09/2023
7.85
 47,600 8.19 8.19 7.76 0 0 0
25/09/2023
7.85
 53,400 8.11 8.54 7.85 0 0 0
22/09/2023
8.62
 90,946 8.71 8.97 7.93 0 0 0
21/09/2023
8.88
 55,200 9.74 9.92 8.88 0 0 0
20/09/2023
10.18
 54,846 10.00 10.78 9.66 0 0 0
19/09/2023
10.18
 184,200 10.18 10.18 8.88 0 0 0
18/09/2023
9.05
 55,955 8.88 9.05 8.54 0 0 0
15/09/2023
8.71
 95,228 8.11 8.71 7.76 0 0 0
14/09/2023
8.11
 18,210 8.88 8.88 8.02 0 0 0
13/09/2023
8.62
 79,925 9.23 9.23 7.76 0 0 0
12/09/2023
8.71
 27,619 8.36 8.97 8.28 0 0 0
11/09/2023
8.62
 103,900 9.49 10.26 8.36 0 0 0
08/09/2023
7.93
 102,110 8.02 9.05 8.02 0 0 0
07/09/2023
8.02
 71,278 7.24 8.02 7.24 0 0 0
06/09/2023
7.16
 91,800 6.99 7.24 6.81 0 0 0
05/09/2023
7.07
 5,200 7.07 7.07 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |