Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	8.88	111,500	7.85	8.88	7.85	0	0	0
24/04/2024	7.76	0	7.76	7.76	7.76	0	0	0
23/04/2024	7.76	400	7.76	7.76	7.76	0	0	0
22/04/2024	7.59	2,500	7.59	7.59	7.59	0	0	0
19/04/2024	7.68	1,000	7.50	7.68	7.50	0	0	0
17/04/2024	7.59	6,100	7.68	7.68	7.59	0	0	0
16/04/2024	7.59	11,001	7.33	7.76	7.33	0	0	0
15/04/2024	7.76	10,600	7.76	7.76	7.76	0	0	0
12/04/2024	7.76	4,000	7.76	7.76	7.76	0	0	0
11/04/2024	7.76	2,400	7.76	7.93	7.76	0	0	0
10/04/2024	7.76	7,500	7.68	7.76	7.68	0	0	0
09/04/2024	7.68	2,700	7.68	7.68	7.68	0	0	0
08/04/2024	7.76	7,200	7.68	7.76	7.68	0	0	0
05/04/2024	7.68	5,412	7.33	7.76	7.33	0	0	0
04/04/2024	7.68	6,700	7.68	7.68	7.50	0	0	0
03/04/2024	7.59	3,800	7.50	7.59	7.33	0	0	0
02/04/2024	7.59	200	7.33	7.59	7.33	0	0	0
01/04/2024	7.33	0	7.33	7.33	7.33	0	0	0
29/03/2024	7.33	0	7.33	7.33	7.33	0	0	0
28/03/2024	7.33	0	7.33	7.33	7.33	0	0	0
27/03/2024	7.24	800	7.76	7.76	7.24	0	0	0
26/03/2024	7.59	100	7.59	7.59	7.59	0	0	0
25/03/2024	7.42	200	7.42	7.42	7.42	0	0	0
22/03/2024	7.68	2,200	7.50	7.68	7.42	0	0	0
21/03/2024	7.50	1,400	7.50	7.50	7.50	0	0	0
20/03/2024	7.50	0	7.50	7.50	7.50	0	0	0
19/03/2024	7.50	1,000	7.42	7.50	7.42	0	0	0
18/03/2024	7.42	2,600	7.50	7.50	7.42	0	0	0
15/03/2024	7.50	100	7.50	7.50	7.50	0	0	0
14/03/2024	7.50	100	7.50	7.50	7.50	0	0	0
13/03/2024	7.76	1,000	7.59	7.76	7.59	0	0	0
12/03/2024	7.50	3,700	7.42	7.50	7.33	0	0	0
11/03/2024	7.42	2,200	7.50	7.59	7.42	0	0	0
08/03/2024	7.50	3,500	7.16	7.50	7.16	0	0	0
07/03/2024	7.50	900	7.50	7.50	7.50	0	0	0
06/03/2024	7.33	3,000	7.24	7.42	7.07	0	0	0
05/03/2024	7.42	1,400	7.33	7.42	7.16	0	0	0
04/03/2024	7.33	1,200	7.50	7.50	7.33	0	0	0
01/03/2024	7.42	512	7.33	7.42	7.33	0	0	0
29/02/2024	7.24	1,000	7.24	7.24	7.24	0	0	0
28/02/2024	7.42	200	7.33	7.42	7.33	0	0	0
27/02/2024	7.33	0	7.33	7.33	7.33	0	0	0
26/02/2024	7.33	300	7.33	7.33	7.33	0	0	0
23/02/2024	7.33	4,400	7.33	7.42	7.33	0	0	0
22/02/2024	7.50	700	7.42	7.50	7.42	0	0	0
21/02/2024	7.33	1,200	7.42	7.50	7.33	0	0	0
20/02/2024	7.59	100	7.59	7.59	7.59	0	0	0
19/02/2024	7.33	1,400	7.59	7.59	7.33	0	0	0
16/02/2024	7.42	1,100	7.33	7.42	7.33	0	0	0
15/02/2024	7.24	1,000	7.24	7.24	7.24	0	0	0
07/02/2024	7.59	0	7.59	7.59	7.59	0	0	0
06/02/2024	7.59	0	7.59	7.59	7.59	0	0	0
05/02/2024	7.59	2,000	7.59	7.59	7.59	0	0	0
02/02/2024	7.68	300	7.68	7.68	7.68	0	0	0
01/02/2024	7.42	2,200	7.50	7.50	7.42	0	0	0
31/01/2024	7.42	3,900	7.42	7.50	7.42	0	0	0
30/01/2024	7.42	1,000	7.42	7.42	7.42	0	0	0
29/01/2024	7.42	1,700	7.42	7.42	7.33	0	0	0
26/01/2024	7.42	0	7.42	7.42	7.42	0	0	0
25/01/2024	7.42	2,400	7.42	7.42	7.42	0	0	0
24/01/2024	7.59	200	7.59	7.59	7.59	0	0	0
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

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	0.10	1.43%	300	0	0	6.20 7.10 7.10
2 tháng (2026-03-02)	0.60	9.23%	8,700	0	0	6.10 7.50 7.10
3 tháng (2026-02-02)	0.30	4.41%	10,200	0	0	6.10 7.50 7.10
6 tháng (2025-11-03)	0.60	9.23%	36,900	0	0	6.10 7.60 7.10
12 tháng (2025-05-06)	-1.02	-12.53%	219,400	0	0	6.10 8.12 7.10
24 tháng (2024-05-13)	-2.04	-22.33%	725,519	2,300	0.0	6.10 9.78 7.10
36 tháng (2023-05-17)	0.81	12.94%	3,627,804	-9,200	-0.1	5.51 10.18 7.10
60 tháng (2021-05-27)	1.52	27.20%	7,267,382	3,300	0.0	4.27 11.77 7.10

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

THỐNG KÊ GIAO DỊCH