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
(2025-11-05) 		0.10 1.47% 4,600 0 0
6.60
7.60
6.70
2 tháng
(2025-10-06) 		0.20 2.99% 12,800 0 0
6.30
7.60
6.70
3 tháng
(2025-09-08) 		0.05 0.80% 37,100 0 0
6.26
7.60
6.70
6 tháng
(2025-06-09) 		-0.92 -11.80% 140,300 0 0
6.26
7.82
6.70
12 tháng
(2024-12-10) 		-1.31 -16% 337,336 2,300 0.0
6.26
9
6.70
24 tháng
(2023-12-18) 		-0.43 -5.87% 1,099,932 2,300 0.0
6.26
9.78
6.70
36 tháng
(2022-12-21) 		1.70 32.69% 3,801,927 -9,200 -0.1
4.27
10.18
6.70
60 tháng
(2020-12-31) 		1.92 38.46% 7,474,683 3,300 0.0
4.27
11.77
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
6.81
 6,700 6.90 6.99 6.81 100 0 0.0
11/07/2023
6.73
 23,000 6.90 6.90 6.73 0 0 0
10/07/2023
6.90
 13,628 7.33 7.33 6.73 0 0 0
07/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/07/2023
7.07
 39,408 8.62 8.62 7.07 0 0 0
06/07/2023
7.76
 49,797 8.54 8.54 7.76 0 0 0
05/07/2023
8.23
 31,038 8.23 8.77 8.15 0 0 0
04/07/2023
8.15
 38,600 7.84 8.30 7.76 0 0 0
03/07/2023
7.99
 25,000 7.61 7.99 7.61 0 0 0
30/06/2023
7.68
 20,399 7.61 7.68 7.22 0 0 0
29/06/2023
7.61
 15,700 7.61 7.68 7.61 0 0 0
28/06/2023
7.61
 11,000 7.61 7.68 7.45 0 0 0
27/06/2023
7.68
 3,300 7.61 7.68 7.53 0 0 0
26/06/2023
7.68
 11,800 7.61 7.68 7.45 0 0 0
23/06/2023
7.61
 11,800 7.68 7.76 7.53 0 0 0
22/06/2023
7.84
 9,661 7.68 7.99 7.53 0 0 0
21/06/2023
7.76
 16,800 7.76 7.84 7.68 0 0 0
20/06/2023
7.68
 100 7.68 7.68 7.68 0 0 0
19/06/2023
7.76
 2,600 7.37 7.92 6.99 0 100 -0.0
16/06/2023
7.84
 2,600 7.68 7.92 7.37 0 0 0
15/06/2023
7.61
 800 7.30 7.84 7.30 0 100 -0.0
14/06/2023
7.37
 12,400 8.38 8.38 6.75 100 7,100 -0.1
13/06/2023
7.37
 6,100 7.68 7.76 6.99 0 0 0
12/06/2023
7.68
 7,500 8.54 8.54 7.37 100 1,000 -0.0
09/06/2023
8.15
 22,100 7.45 8.23 7.30 0 3,500 -0.0
08/06/2023
7.37
 12,735 8.69 8.69 7.37 0 0 0
07/06/2023
8.46
 27,700 8.54 8.69 7.53 0 0 0
06/06/2023
7.61
 21,612 7.61 7.61 7.61 0 0 0
05/06/2023
6.75
 15,888 6.36 6.75 6.21 0 0 0
02/06/2023
5.90
 5,900 5.90 5.90 5.82 0 0 0
01/06/2023
5.98
 5,800 5.82 5.98 5.82 0 0 0
31/05/2023
5.82
 1,900 6.05 6.05 5.82 0 0 0
30/05/2023
5.74
 10,800 5.74 5.90 5.74 0 0 0
29/05/2023
5.74
 6,800 5.43 5.90 5.43 0 0 0
26/05/2023
5.51
 5,600 5.43 5.51 5.28 0 0 0
25/05/2023
5.51
 2,800 5.51 5.51 5.43 0 0 0
24/05/2023
5.59
 4,900 5.43 5.59 5.36 0 0 0
23/05/2023
5.67
 2,400 5.90 5.90 5.28 0 0 0
22/05/2023
5.98
 400 5.36 5.98 5.36 0 0 0
19/05/2023
5.67
 1,897 5.74 5.90 5.43 0 0 0
18/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
17/05/2023
6.29
 1,800 6.52 6.52 5.90 0 0 0
16/05/2023
6.05
 2,400 6.05 6.05 5.82 0 0 0
15/05/2023
5.28
 5,900 5.90 6.21 5.28 0 0 0
12/05/2023
6.05
 100 6.05 6.05 6.05 0 0 0
11/05/2023
5.28
 3,100 5.20 5.28 5.20 0 0 0
10/05/2023
6.05
 4,300 5.82 6.36 5.82 0 0 0
09/05/2023
5.82
 0 5.82 5.82 5.82 0 0 0
08/05/2023
5.82
 6,100 5.82 5.82 5.82 0 0 0
05/05/2023
6.21
 10 6.21 6.21 6.21 0 0 0
04/05/2023
6.21
 1 6.21 6.21 6.21 0 0 0
28/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
27/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
26/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
25/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
24/04/2023
6.21
 100 6.21 6.21 6.21 0 0 0
21/04/2023
5.74
 0 5.74 5.74 5.74 0 0 0
20/04/2023
5.74
 100 5.74 5.74 5.74 0 0 0
19/04/2023
5.98
 14,800 5.74 5.98 5.74 0 0 0
18/04/2023
6.21
 3,300 5.74 6.21 5.67 0 0 0
17/04/2023
6.21
 100 6.21 6.21 6.21 0 0 0
14/04/2023
5.67
 4,200 6.21 6.21 5.67 0 0 0
13/04/2023
5.43
 23,300 6.21 6.21 5.43 0 0 0
12/04/2023
6.21
 0 6.21 6.21 6.21 0 0 0
11/04/2023
6.21
 2,000 6.21 6.21 6.21 0 0 0
10/04/2023
5.74
 100 5.74 5.74 5.74 0 0 0
07/04/2023
5.43
 1,900 6.13 6.13 5.43 0 0 0
06/04/2023
5.43
 100 5.43 5.43 5.43 0 0 0
05/04/2023
5.59
 200 5.51 5.59 5.51 0 0 0
04/04/2023
5.59
 110 5.59 5.59 5.59 0 0 0
03/04/2023
5.67
 1,700 4.89 5.67 4.89 0 0 0
31/03/2023
5.67
 1 5.67 5.67 5.67 0 0 0
30/03/2023
5.67
 500 5.67 5.67 5.67 0 0 0
29/03/2023
5.67
 200 6.21 6.21 5.67 0 0 0
28/03/2023
5.59
 1,000 5.43 5.67 5.43 0 0 0
27/03/2023
5.67
 3,000 5.43 5.67 5.43 0 0 0
24/03/2023
5.74
 400 5.74 5.74 5.74 0 0 0
23/03/2023
5.82
 0 5.82 5.82 5.82 0 0 0
22/03/2023
5.82
 0 5.82 5.82 5.82 0 0 0
21/03/2023
5.82
 1,000 5.82 5.82 5.82 0 0 0
20/03/2023
5.43
 100 5.43 5.43 5.43 0 0 0
17/03/2023
5.74
 800 5.28 5.74 5.04 0 0 0
16/03/2023
6.05
 2,700 5.43 6.05 5.36 0 0 0
15/03/2023
5.43
 700 5.43 5.43 5.43 0 0 0
14/03/2023
6.13
 700 6.21 6.21 6.13 0 0 0
13/03/2023
5.74
 7,300 5.36 5.74 5.36 0 0 0
10/03/2023
5.04
 20,900 5.04 5.04 5.04 0 0 0
09/03/2023
5.04
 200 5.04 5.04 5.04 0 0 0
08/03/2023
4.66
 1,500 4.66 4.66 4.66 0 0 0
07/03/2023
4.66
 1,000 4.66 4.66 4.66 0 0 0
06/03/2023
4.66
 300 4.66 4.66 4.66 0 0 0
03/03/2023
4.66
 0 4.66 4.66 4.66 0 0 0
02/03/2023
4.66
 600 4.66 4.66 4.66 0 0 0
01/03/2023
5.28
 100 5.28 5.28 5.28 0 0 0
28/02/2023
4.66
 0 4.66 4.66 4.66 0 0 0
27/02/2023
4.66
 10,808 4.35 4.66 4.35 0 0 0
24/02/2023
4.66
 100 4.66 4.66 4.66 0 0 0
23/02/2023
5.12
 0 5.12 5.12 5.12 0 0 0
22/02/2023
5.12
 0 5.12 5.12 5.12 0 0 0
21/02/2023
5.12
 100 5.12 5.12 5.12 0 0 0
20/02/2023
5.12
 100 5.12 5.12 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |