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

6.70
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
(2026-05-18) 		-0.20 -2.90% 3,000 0 0
5.80
6.90
6.70
2 tháng
(2026-04-20) 		-0.40 -5.63% 3,400 0 0
5.80
7.10
6.70
3 tháng
(2026-03-19) 		0.60 9.84% 4,000 0 0
5.80
7.50
6.70
6 tháng
(2025-12-19) 		0 0% 23,900 0 0
5.80
7.50
6.70
12 tháng
(2025-06-23) 		-0.63 -8.65% 172,300 0 0
5.80
7.63
6.70
24 tháng
(2024-06-27) 		-1.32 -16.45% 539,668 2,300 0.0
5.80
9
6.70
36 tháng
(2023-07-03) 		-1.29 -16.19% 3,347,612 2,400 0.0
5.80
10.18
6.70
60 tháng
(2021-07-13) 		0.99 17.25% 6,917,712 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)
22/08/2023
7.50
 100 7.50 7.50 7.50 0 0 0
21/08/2023
6.99
 13,500 7.07 7.07 6.90 0 0 0
18/08/2023
6.99
 23,400 7.24 7.24 6.90 0 0 0
17/08/2023
7.16
 8,000 7.16 7.50 7.16 0 0 0
16/08/2023
7.59
 7,005 7.33 7.59 7.16 0 0 0
15/08/2023
7.42
 3,500 7.50 7.50 7.24 0 0 0
14/08/2023
7.33
 8,100 7.76 7.76 7.16 0 0 0
11/08/2023
7.76
 63,200 7.76 7.76 7.59 0 0 0
10/08/2023
7.68
 17,800 8.45 8.62 7.68 0 0 0
09/08/2023
8.02
 95,101 6.99 8.02 6.99 0 0 0
08/08/2023
7.07
 9,000 7.16 7.16 6.90 0 0 0
07/08/2023
7.07
 20,401 6.90 7.07 6.90 0 0 0
04/08/2023
6.90
 236 7.07 7.07 6.90 0 0 0
03/08/2023
6.90
 7,300 6.99 6.99 6.90 0 0 0
02/08/2023
6.99
 5,700 6.81 6.99 6.90 0 0 0
01/08/2023
6.81
 2,300 6.81 6.81 6.81 0 0 0
31/07/2023
6.81
 1,900 6.90 6.90 6.81 0 0 0
28/07/2023
6.81
 15,100 6.90 6.99 6.81 0 0 0
27/07/2023
6.81
 5,700 6.90 6.90 6.73 0 0 0
26/07/2023
6.81
 6,600 6.81 6.99 6.81 0 0 0
25/07/2023
6.73
 4,500 6.81 6.81 6.73 0 0 0
24/07/2023
6.73
 12,906 6.81 6.90 6.64 0 0 0
21/07/2023
6.81
 21,100 7.07 7.07 6.73 0 0 0
20/07/2023
6.99
 12,011 6.81 6.99 6.73 0 0 0
19/07/2023
6.81
 16,868 6.81 6.90 6.73 0 0 0
18/07/2023
6.81
 19,200 6.81 6.81 6.73 0 0 0
17/07/2023
6.99
 3,770 7.07 7.07 6.64 0 0 0
14/07/2023
6.99
 9,408 6.73 6.99 6.73 0 0 0
13/07/2023
6.99
 20,900 6.81 7.42 6.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |