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

9
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
(2024-08-20) 		0.60 7.14% 19,500 0 0
8.40
9
9
2 tháng
(2024-07-22) 		0.20 2.27% 46,800 0 0
8
9
9
3 tháng
(2024-06-21) 		0.40 4.65% 186,300 0 0
8
9
9
6 tháng
(2024-03-25) 		1.42 18.68% 595,901 0 0
7.41
10
9
12 tháng
(2023-09-25) 		0.98 12.16% 1,200,597 0 0
7.41
10
9
24 tháng
(2022-09-30) 		3.24 56.38% 3,635,261 -11,500 -0.1
4.37
10.41
9
36 tháng
(2021-10-05) 		1.53 20.42% 6,049,360 -11,500 -0.1
4.37
12.03
9
60 tháng
(2019-10-16) 		4.82 115.51% 7,378,064 600 -0.0
2.86
12.03
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
9.64
 8,000 9.72 10.09 9.64 0 0 0
25/11/2021
10.02
 12,900 9.87 10.24 9.57 0 0 0
24/11/2021
9.57
 8,600 9.94 10.02 9.57 0 0 0
23/11/2021
10.09
 22,200 10.39 10.39 9.94 0 0 0
22/11/2021
10.69
 12,300 10.61 10.76 10.31 0 0 0
19/11/2021
10.76
 29,400 10.69 10.99 10.31 0 0 0
18/11/2021
10.84
 19,400 11.51 11.51 10.76 0 0 0
17/11/2021
10.99
 12,600 11.29 11.29 10.91 0 0 0
16/11/2021
11.21
 14,700 11.88 11.88 10.46 0 0 0
15/11/2021
11.81
 58,501 11.06 11.81 11.06 0 0 0
12/11/2021
11.06
 35,050 10.91 11.06 10.09 0 0 0
11/11/2021
10.84
 27,601 10.02 11.06 9.79 0 0 0
10/11/2021
10.02
 14,010 10.02 10.02 9.87 0 0 0
09/11/2021
9.72
 59,100 10.76 10.76 9.49 0 0 0
08/11/2021
10.84
 12,100 12.18 12.18 10.84 0 0 0
05/11/2021
11.06
 9,700 10.84 11.58 10.76 0 0 0
04/11/2021
11.21
 23,200 12.48 12.48 10.76 0 0 0
03/11/2021
12.03
 102,000 13.45 13.83 10.61 0 0 0
02/11/2021
12.03
 74,063 10.39 12.03 10.39 0 0 0
01/11/2021
10.46
 19,400 10.39 10.46 10.39 0 0 0
29/10/2021
9.27
 65,100 8.15 9.27 8.15 0 0 0
28/10/2021
7.92
 25,600 8.22 8.67 6.88 0 0 0
27/10/2021
8.15
 16,700 8.00 8.22 8.00 0 0 0
26/10/2021
8.00
 13,100 8.00 8.00 8.00 0 0 0
25/10/2021
8.67
 21,600 7.92 8.67 7.77 0 0 0
22/10/2021
8.00
 36,962 8.00 8.00 7.70 0 1,000 -0.0
21/10/2021
7.85
 72,502 7.32 7.85 7.32 0 0 0
20/10/2021
7.47
 12,800 7.62 7.62 7.32 0 0 0
19/10/2021
7.47
 4,000 7.77 7.77 7.47 0 0 0
18/10/2021
7.55
 36,400 7.25 7.77 7.25 0 0 0
15/10/2021
7.25
 2,500 7.25 7.25 7.25 0 0 0
14/10/2021
7.32
 10,300 7.32 7.32 7.18 1,000 0 0.0
13/10/2021
7.32
 16,600 7.47 7.47 7.25 0 0 0
12/10/2021
7.25
 35,600 7.25 7.40 7.18 0 0 0
11/10/2021
7.40
 8,200 7.18 7.55 7.18 0 0 0
08/10/2021
7.10
 13,800 7.10 7.40 7.03 0 0 0
07/10/2021
7.10
 13,364 7.10 7.32 7.10 0 0 0
06/10/2021
7.18
 3,300 7.62 7.62 7.10 0 0 0
05/10/2021
7.47
 14,100 7.18 7.55 7.18 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2021
7.55
 6,300 7.47 7.70 7.18 0 0 0
01/10/2021
7.47
 20,800 7.27 7.68 7.27 0 0 0
30/09/2021
7.41
 22,700 7.00 7.41 7.00 0 0 0
29/09/2021
7.07
 21,500 7.07 7.20 7.00 0 0 0
28/09/2021
7.13
 20,044 7.34 7.34 7.13 0 0 0
27/09/2021
7.34
 22,100 7.81 7.81 7.34 0 0 0
24/09/2021
7.81
 11,900 7.68 7.81 7.47 0 1,000 -0.0
23/09/2021
7.68
 30,400 7.20 7.88 7.07 0 0 0
22/09/2021
7.20
 22,820 7.13 7.20 6.86 0 0 0
21/09/2021
7.07
 15,100 7.07 7.20 7.07 0 0 0
20/09/2021
7.13
 28,600 7.20 7.41 7.13 0 0 0
17/09/2021
6.93
 12,034 6.79 7.00 6.73 0 200 -0.0
16/09/2021
7.20
 8,300 6.79 7.41 6.79 0 0 0
15/09/2021
6.79
 12,500 6.52 6.79 6.52 0 0 0
14/09/2021
6.52
 14,500 6.52 6.52 6.52 1,200 0 0.0
13/09/2021
6.52
 1,100 6.52 6.52 6.52 0 0 0
10/09/2021
6.52
 11,400 6.45 6.52 6.45 0 0 0
09/09/2021
6.52
 1,000 6.52 6.52 6.52 0 0 0
08/09/2021
6.39
 5,700 6.52 6.52 6.39 0 0 0
07/09/2021
6.45
 4,900 6.52 6.52 6.45 0 0 0
06/09/2021
6.59
 8,800 6.45 7.07 6.45 0 0 0
01/09/2021
6.45
 8,700 6.73 6.73 6.45 0 0 0
31/08/2021
6.59
 5,500 6.45 6.59 6.45 0 0 0
30/08/2021
6.45
 29,000 6.59 6.59 6.32 0 0 0
27/08/2021
6.52
 300 6.59 6.59 6.52 0 0 0
26/08/2021
6.45
 1,000 6.45 6.45 6.45 0 0 0
25/08/2021
6.66
 2,500 6.59 6.66 6.59 0 0 0
24/08/2021
6.25
 4,100 7.00 7.00 6.25 0 0 0
23/08/2021
7.00
 0 7.00 7.00 7.00 0 0 0
20/08/2021
6.86
 3,000 7.13 7.41 6.86 0 0 0
19/08/2021
7.07
 18,600 6.39 7.07 6.39 0 0 0
18/08/2021
6.18
 4,000 6.18 6.18 6.18 4,000 0 0.0
17/08/2021
6.25
 100 6.25 6.25 6.25 0 0 0
16/08/2021
6.25
 0 6.25 6.25 6.25 0 0 0
13/08/2021
6.12
 11,000 6.12 6.39 6.12 6,000 0 0.1
12/08/2021
6.12
 1,034 6.12 6.12 6.12 500 0 0.0
11/08/2021
6.12
 500 6.12 6.12 6.12 0 0 0
10/08/2021
6.05
 6,000 6.39 6.39 6.05 2,000 0 0.0
09/08/2021
5.98
 7,600 5.84 6.45 5.84 0 0 0
06/08/2021
5.78
 2,700 5.78 5.84 5.78 0 0 0
05/08/2021
5.91
 2,101 5.98 5.98 5.91 0 0 0
04/08/2021
5.91
 5,900 5.57 5.91 5.57 0 0 0
03/08/2021
5.78
 100 5.78 5.78 5.78 0 0 0
02/08/2021
5.71
 12,000 5.71 5.78 5.71 0 0 0
30/07/2021
5.71
 2,700 5.78 5.78 5.71 0 0 0
29/07/2021
5.78
 3,300 5.78 5.78 5.78 0 0 0
28/07/2021
5.98
 0 5.98 5.98 5.98 0 0 0
27/07/2021
5.98
 2,300 5.98 5.98 5.98 0 0 0
26/07/2021
5.71
 5,600 6.05 6.05 5.71 0 0 0
23/07/2021
5.91
 0 5.91 5.91 5.91 0 0 0
22/07/2021
6.05
 4,100 5.50 6.05 5.44 0 0 0
21/07/2021
6.32
 0 6.32 6.32 6.32 0 0 0
20/07/2021
5.78
 4,900 5.78 6.59 5.78 0 0 0
19/07/2021
5.78
 100 5.78 5.78 5.78 0 0 0
16/07/2021
5.84
 500 5.84 5.84 5.84 0 0 0
15/07/2021
5.84
 800 5.44 5.84 5.44 0 0 0
14/07/2021
5.50
 5,500 5.78 5.78 5.44 0 0 0
13/07/2021
5.84
 0 5.84 5.84 5.84 0 0 0
12/07/2021
5.98
 2,000 5.78 5.98 5.71 0 0 0
09/07/2021
6.05
 500 6.05 6.05 6.05 0 0 0
08/07/2021
5.91
 2,000 5.91 5.91 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |