CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

18.60
-2.10
(-10.14%)
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
(2024-08-20) 		-1.50 -7.46% 79,400 0 0
18.60
20.40
18.60
2 tháng
(2024-07-22) 		-1.70 -8.37% 209,500 0 0
18.10
20.40
18.60
3 tháng
(2024-06-21) 		-0.20 -1.06% 419,000 0 0
18.10
21
18.60
6 tháng
(2024-03-25) 		-11.40 -38% 1,304,100 0 0
18.10
30
18.60
12 tháng
(2023-09-25) 		-11.08 -37.34% 2,247,100 0 0
18.10
32.60
18.60
24 tháng
(2022-09-30) 		-5.64 -23.28% 7,069,765 -89,000 -1.3
11.87
32.60
18.60
36 tháng
(2021-10-05) 		10.71 135.63% 15,949,139 -98,600 -0.5
7.71
32.60
18.60
60 tháng
(2019-10-16) 		11.92 178.43% 20,662,096 -614,700 -3.2
3.46
32.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2023
16.82
 9,900 16.33 16.82 16.03 0 0 0
03/02/2023
16.33
 21,200 17.22 17.22 16.33 0 0 0
02/02/2023
17.22
 10,100 17.31 17.31 16.33 0 0 0
01/02/2023
17.31
 9,801 17.71 18.21 17.02 0 0 0
31/01/2023
17.71
 2,701 17.12 17.81 17.02 0 0 0
30/01/2023
17.12
 18,900 17.12 17.61 17.02 0 0 0
27/01/2023
17.12
 1,900 16.03 17.22 16.33 0 0 0
19/01/2023
16.03
 3,900 16.33 16.33 16.03 0 0 0
18/01/2023
16.33
 8,000 15.83 16.33 15.83 0 0 0
17/01/2023
15.83
 12,900 15.73 15.83 15.83 0 0 0
16/01/2023
15.73
 1,900 15.83 15.83 15.34 0 0 0
13/01/2023
15.83
 9,900 15.83 15.83 15.53 0 0 0
12/01/2023
15.83
 5,700 15.63 15.83 15.43 0 0 0
11/01/2023
15.63
 12,700 16.03 16.03 15.34 0 0 0
10/01/2023
16.03
 23,400 15.93 16.03 15.53 0 0 0
09/01/2023
15.93
 5,300 15.83 16.23 15.53 0 0 0
06/01/2023
15.83
 7,100 15.83 16.33 15.83 0 0 0
05/01/2023
15.83
 45,100 15.73 15.83 15.53 0 0 0
04/01/2023
15.73
 29,600 15.63 15.73 15.43 0 0 0
03/01/2023
15.63
 19,900 15.04 15.83 15.14 0 0 0
30/12/2022
15.04
 3,400 15.53 15.53 15.04 0 0 0
29/12/2022
15.53
 38,700 15.63 15.83 14.84 0 0 0
28/12/2022
15.63
 3,600 15.63 15.63 14.64 0 0 0
27/12/2022
15.63
 5,000 15.34 15.73 14.84 0 0 0
26/12/2022
15.34
 24,200 15.83 16.13 14.84 0 0 0
23/12/2022
15.83
 19,710 16.03 16.03 14.94 0 0 0
22/12/2022
16.03
 42,200 14.94 16.13 15.14 0 0 0
21/12/2022
14.94
 17,110 15.73 15.83 14.94 0 0 0
20/12/2022
15.73
 20,710 15.93 15.93 14.84 0 0 0
19/12/2022
15.93
 14,100 16.62 16.62 15.93 0 0 0
16/12/2022
16.62
 87,720 15.73 17.31 15.93 0 0 0
15/12/2022
15.73
 11,700 16.33 16.33 15.34 0 0 0
14/12/2022
16.33
 20,800 15.83 17.41 15.43 0 0 0
13/12/2022
15.83
 17,700 15.53 15.83 14.84 0 0 0
12/12/2022
15.53
 14,000 15.63 16.33 14.05 0 0 0
09/12/2022
15.63
 13,910 15.34 16.82 15.24 0 0 0
08/12/2022
15.34
 35,000 13.85 15.93 14.35 0 0 0
07/12/2022
13.85
 19,000 15.24 15.63 13.16 0 0 0
06/12/2022
15.24
 35,200 16.92 16.92 14.35 0 0 0
05/12/2022
16.92
 51,700 16.23 17.31 16.33 0 0 0
02/12/2022
16.23
 58,300 17.71 19.79 15.83 0 0 0
01/12/2022
17.71
 26,500 18.01 19.00 15.83 0 0 0
30/11/2022
18.01
 9,100 18.21 19.29 17.61 0 0 0
29/11/2022
18.21
 61,310 17.71 20.08 16.72 0 0 0
28/11/2022
17.71
 36,980 16.33 17.71 16.62 0 0 0
25/11/2022
16.33
 38,900 14.54 16.42 14.35 0 0 0
24/11/2022
14.54
 15,400 14.54 15.53 13.85 0 0 0
23/11/2022
14.54
 19,300 14.54 14.64 13.85 0 0 0
22/11/2022
14.54
 139,500 13.06 15.04 12.86 0 0 0
21/11/2022
13.06
 33,900 12.86 13.75 12.86 0 0 0
18/11/2022
12.86
 67,900 13.16 13.46 12.47 0 0 0
17/11/2022
13.16
 40,600 13.55 13.75 12.57 0 0 0
16/11/2022
13.55
 38,500 11.87 13.85 11.38 0 0 0
15/11/2022
11.87
 23,500 13.06 13.06 11.87 0 0 0
14/11/2022
13.06
 33,600 12.86 13.46 12.57 0 0 0
11/11/2022
12.86
 18,900 12.86 13.36 12.66 0 0 0
10/11/2022
12.86
 29,600 13.65 13.65 12.37 0 0 0
09/11/2022
13.65
 49,700 13.36 13.85 12.86 0 0 0
08/11/2022
13.36
 35,801 12.76 13.85 12.66 0 0 0
07/11/2022
12.76
 57,800 13.46 14.05 12.57 0 0 0
04/11/2022
13.46
 46,700 14.35 14.35 13.26 0 0 0
03/11/2022
14.35
 15,800 14.05 14.45 13.36 0 0 0
02/11/2022
14.05
 14,500 13.55 14.64 13.55 0 0 0
01/11/2022
13.55
 47,400 13.36 13.85 12.86 0 40,000 -0.5
31/10/2022
13.36
 22,000 13.55 13.55 12.86 0 0 0
28/10/2022
13.55
 24,000 13.46 14.84 13.36 0 0 0
27/10/2022
13.46
 31,400 12.86 13.85 11.87 0 0 0
26/10/2022
12.86
 97,000 14.94 15.04 12.86 0 30,000 -0.4
25/10/2022
14.94
 67,700 17.12 17.12 14.94 0 0 0
24/10/2022
17.12
 27,001 19.79 20.18 17.12 0 0 0
21/10/2022
19.79
 28,000 22.46 22.46 18.50 0 9,000 -0.2
20/10/2022
22.46
 18,900 22.26 22.46 21.27 0 10,000 -0.2
19/10/2022
22.26
 12,700 22.16 22.66 21.87 0 0 0
18/10/2022
22.16
 40,900 22.95 22.95 21.37 0 0 0
17/10/2022
22.95
 16,500 23.35 23.35 21.87 0 0 0
14/10/2022
23.35
 12,900 23.65 23.65 22.76 0 0 0
13/10/2022
23.65
 17,900 23.25 24.74 21.77 0 0 0
12/10/2022
23.25
 21,800 21.96 25.43 23.15 0 0 0
11/10/2022
21.96
 75,500 25.72 25.72 21.96 0 0 0
10/10/2022
25.72
 45,200 26.71 26.71 25.23 0 0 0
07/10/2022
26.71
 98,800 25.72 27.21 24.93 0 0 0
06/10/2022
25.72
 47,900 26.32 27.70 25.72 0 0 0
05/10/2022
26.32
 110,250 23.05 26.32 23.65 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2022
23.05
 26,301 24.44 24.44 22.36 0 0 0
03/10/2022
24.44
 67,400 24.24 25.21 20.46 0 0 0
30/09/2022
24.24
 74,600 23.37 24.73 23.08 0 0 0
29/09/2022
23.37
 26,401 23.27 23.76 23.27 0 0 0
28/09/2022
23.27
 6,600 22.98 24.24 22.60 0 0 0
27/09/2022
22.98
 16,300 23.18 24.05 22.79 0 0 0
26/09/2022
23.18
 51,600 24.05 24.05 22.01 0 0 0
23/09/2022
24.05
 35,500 24.73 25.21 23.27 0 0 0
22/09/2022
24.73
 27,025 24.73 24.92 24.24 0 0 0
21/09/2022
24.73
 14,000 24.24 25.21 23.66 0 0 0
20/09/2022
24.24
 51,600 24.05 24.73 22.79 0 0 0
19/09/2022
24.05
 47,400 24.73 26.18 22.40 0 0 0
16/09/2022
24.73
 20,000 25.89 26.47 24.54 500 0 0.0
15/09/2022
25.89
 15,514 24.83 27.44 24.83 0 0 0
14/09/2022
24.83
 63,546 23.57 25.70 21.33 0 0 0
13/09/2022
23.57
 30,700 24.34 24.34 23.27 0 0 0
12/09/2022
24.34
 16,000 24.73 25.99 23.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |