CTCP Đầu tư Phát triển Nhà HUD2 (hd2)

21.40
-1.70
(-7.36%)
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
(2024-04-22) 		-2.40 -9.23% 166,400 0 0
23
26
23
2 tháng
(2024-03-21) 		-8.70 -26.93% 477,000 0 0
23
32.30
23
3 tháng
(2024-02-20) 		-4.40 -15.71% 811,200 0 0
23
32.60
23
6 tháng
(2023-11-22) 		-2.80 -10.61% 1,168,400 0 0
23
32.60
23
12 tháng
(2023-05-26) 		-4 -14.51% 2,194,401 0 0
23
32.60
23
24 tháng
(2022-05-31) 		10.31 77.63% 8,894,929 0 0.7
10.18
32.60
23
36 tháng
(2021-06-07) 		16.17 217.66% 15,575,962 -149,100 -0.9
6.50
32.60
23
60 tháng
(2019-06-17) 		17.63 295.23% 19,891,821 -606,700 -3.2
3.46
32.60
23
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
21.40
-1.70
 35,000 21.60 23.10 21.30 0 0 0
#2 17/05/2024
23.60
-0.20
 3,800 23 23.60 23 0 0 0
#3 16/05/2024
23.80
-0.20
 3,800 24 24 23.80 0 0 0
#4 15/05/2024
24
0.10
 35,800 23.40 25 23.40 0 0 0
#5 14/05/2024
23.90
0.90
 2,700 23 24 22 0 0 0
#6 13/05/2024
23
-1
 14,700 24.20 24.20 23 0 0 0
#7 10/05/2024
24
1
 6,500 24 24 24 0 0 0
#8 09/05/2024
23
-0.70
 7,400 21.30 24 21.30 0 0 0
#9 08/05/2024
23.70
-0.30
 12,800 25.40 25.40 23 0 0 0
#10 07/05/2024
24
-0.30
 3,300 24 24.30 24 0 0 0
#11 06/05/2024
24.30
0
 5,600 25.50 27.70 24.30 0 0 0
#12 03/05/2024
24.30
-0.30
 7,800 24.70 24.70 24 0 0 0
#13 02/05/2024
24.60
-0.30
 4,500 24.80 24.80 24 0 0 0
#14 26/04/2024
24.90
0.30
 14,400 24.80 25.50 24 0 0 0
#15 25/04/2024
24.60
-0.80
 6,400 25.10 25.10 24.60 0 0 0
#16 24/04/2024
25.40
0.30
 30,300 25.50 25.50 24.80 0 0 0
#17 23/04/2024
25.10
-0.90
 6,000 23 26 23 0 0 0
#18 22/04/2024
26
1
 600 26 26 26 0 0 0
#19 19/04/2024
25
-1.50
 12,900 26.20 26.20 25 0 0 0
#20 17/04/2024
26.50
-0.20
 1,500 26.20 26.50 26.10 0 0 0
#21 16/04/2024
26.70
1.20
 7,400 25.60 26.70 24.80 0 0 0
#22 15/04/2024
25.50
-2
 23,900 27.10 27.10 25.50 0 0 0
#23 12/04/2024
27.50
-0.90
 4,200 28 28.10 27.30 0 0 0
#24 11/04/2024
28.40
-0.10
 500 28.40 28.40 28.40 0 0 0
#25 10/04/2024
28.50
0.50
 5,700 27.50 28.50 27.50 0 0 0
#26 09/04/2024
28
0.60
 2,000 27 28 27 0 0 0
#27 08/04/2024
27.40
0.60
 16,200 26.80 27.50 26.50 0 0 0
#28 05/04/2024
26.80
-1
 35,700 27.90 27.90 26.50 0 0 0
#29 04/04/2024
27.80
-0.10
 18,600 27.70 28 27 0 0 0
#30 03/04/2024
27.90
-0.60
 25,300 27.60 28.40 27.20 0 0 0
#31 02/04/2024
28.50
-0.30
 13,100 28.70 28.70 27.10 0 0 0
#32 01/04/2024
28.80
-0.70
 8,900 29 29 28.30 0 0 0
#33 29/03/2024
29.50
0.50
 19,600 28.40 29.50 28.40 0 0 0
#34 28/03/2024
29
-0.60
 36,300 29.50 29.60 28.80 0 0 0
#35 27/03/2024
29.60
-0.40
 12,300 29.80 29.80 29.20 0 0 0
#36 26/03/2024
30
0
 9,900 30.20 30.50 30 0 0 0
#37 25/03/2024
30
-1
 20,500 31 31.60 30 0 0 0
#38 22/03/2024
31
-1.30
 4,500 32.30 32.80 31 0 0 0
#39 21/03/2024
32.30
0.40
 31,600 31.90 33 31.70 0 0 0
#40 20/03/2024
31.90
-0.10
 10,400 32 33 31.70 0 0 0
#41 19/03/2024
32
1.90
 6,500 30.10 32 30.50 0 0 0
#42 18/03/2024
30.10
-2.50
 11,000 32.60 32.60 29.60 0 0 0
#43 15/03/2024
32.60
0.40
 11,100 32.20 32.60 31.90 0 0 0
#44 14/03/2024
32.20
-0.10
 6,200 32.30 32.30 29.70 0 0 0
#45 13/03/2024
32.30
-0.10
 6,000 32.40 32.80 31.60 0 0 0
#46 12/03/2024
32.40
0.40
 11,600 32 32.40 31.20 0 0 0
#47 11/03/2024
32
-0.30
 1,800 32.30 32.30 31.10 0 0 0
#48 08/03/2024
32.30
0.80
 22,500 31.50 32.50 30 0 0 0
#49 07/03/2024
31.50
2.50
 47,200 29 33 31 0 0 0
#50 06/03/2024
29
-1.80
 12,700 30.80 30.80 29 0 0 0
#51 05/03/2024
30.80
-0.30
 8,300 31.10 31.50 30.80 0 0 0
#52 04/03/2024
31.10
-0.30
 24,300 31.40 32 31 0 0 0
#53 01/03/2024
31.40
1.50
 38,600 29.90 31.40 29.90 0 0 0
#54 29/02/2024
29.90
1
 17,200 28.90 30.40 28.90 0 0 0
#55 28/02/2024
28.90
1.30
 43,600 27.60 29.50 28 0 0 0
#56 27/02/2024
27.60
-0.20
 5,000 27.80 28 27.50 0 0 0
#57 26/02/2024
27.80
0.10
 11,500 27.70 28 27.60 0 0 0
#58 23/02/2024
27.70
-0.30
 1,700 28 28.30 27.30 0 0 0
#59 22/02/2024
28
-0.30
 13,500 28.30 28.30 27.80 0 0 0
#60 21/02/2024
28.30
0.30
 10,400 28 28.30 28 0 0 0
#61 20/02/2024
28
0
 13,100 28 28 27 0 0 0
#62 19/02/2024
28
-1.60
 13,000 29.60 29.60 28 0 0 0
#63 16/02/2024
29.60
1
 500 28.60 29.70 29.60 0 0 0
#64 15/02/2024
28.60
1.40
 2,000 27.20 30.90 28.60 0 0 0
#65 07/02/2024
27.20
-0.70
 7,700 27.90 27.90 27.20 0 0 0
#66 06/02/2024
27.90
0.40
 13,700 27.50 28 27.60 0 0 0
#67 05/02/2024
27.50
-0.20
 15,300 27.70 27.80 27.50 0 0 0
#68 02/02/2024
27.70
0.10
 10,500 27.60 27.70 27.50 0 0 0
#69 01/02/2024
27.60
-0.40
 1,000 28 28 27.60 0 0 0
#70 31/01/2024
28
0
 4,900 28 28 27.50 0 0 0
#71 30/01/2024
28
0.10
 9,000 27.90 28 27.50 0 0 0
#72 29/01/2024
27.90
-0.10
 5,600 28 28 27.90 0 0 0
#73 26/01/2024
28
0.50
 1,500 27.50 28 28 0 0 0
#74 25/01/2024
27.50
-0.30
 12,600 27.80 27.80 27.50 0 0 0
#75 24/01/2024
27.80
0.20
 1,000 27.60 27.80 27.10 0 0 0
#76 23/01/2024
27.60
-0.40
 3,200 28 28 27.60 0 0 0
#77 22/01/2024
28
-0.80
 10,500 28.80 28.80 27.80 0 0 0
#78 19/01/2024
28.80
0.80
 5,100 28 28.80 27.90 0 0 0
#79 18/01/2024
28
0
 6,900 28 28 27 0 0 0
#80 16/01/2024
28
0.20
 14,900 27.80 28 27.80 0 0 0
#81 15/01/2024
27.80
-0.70
 4,900 28.50 28.50 27.60 0 0 0
#82 12/01/2024
28.50
0
 9,100 28.50 28.50 27.50 0 0 0
#83 11/01/2024
28.50
-0.50
 700 29 29 28.50 0 0 0
#84 10/01/2024
29
0
 700 29 29 28 0 0 0
#85 09/01/2024
29
0
 1,400 29 29.80 29 0 0 0
#86 08/01/2024
29
-1
 5,200 30 33 27.70 0 0 0
#87 05/01/2024
30
-0.20
 16,800 30.20 30.50 30 0 0 0
#88 04/01/2024
30.20
-0.20
 7,100 30.40 30.40 29 0 0 0
#89 02/01/2024
30.40
1.30
 3,100 29.10 30.90 30.40 0 0 0
#90 29/12/2023
29.10
0.60
 4,300 28.50 32 29 0 0 0
#91 28/12/2023
28.50
0.40
 8,700 28.10 28.80 28.30 0 0 0
#92 27/12/2023
28.10
0.10
 9,900 28 28.20 28 0 0 0
#93 26/12/2023
28
0
 1,300 28 28 27.90 0 0 0
#94 25/12/2023
28
0
 10,100 28 28 26.20 0 0 0
#95 22/12/2023
28
0.30
 100 27.70 28 28 0 0 0
#96 21/12/2023
27.70
-0.80
 1,200 28.50 28.50 27.20 0 0 0
#97 20/12/2023
28.50
0.50
 9,600 28 28.50 27.10 0 0 0
#98 19/12/2023
28
-0.20
 1,300 28.20 28.20 27.20 0 0 0
#99 15/12/2023
28.20
-0.40
 2,600 28.60 28.60 28 0 0 0
#100 14/12/2023
28.60
0.10
 1,700 28.50 28.80 28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |