Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	13.50	1,100	13	13.50	13	0	0	0
17/09/2026	13.50	3,500	13.40	13.50	13.40	0	0	0
16/09/2026: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2026	13.50	10,100	13.60	13.80	12.90	0	0	0
15/09/2026	13.20	2,200	13.20	13.20	13.20	0	0	0
14/09/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
11/09/2026	13.20	900	12.91	13.20	12.91	0	0	0
10/09/2026	13.30	38,000	12.91	13.30	12.81	0	0	0
09/09/2026	13.30	4,200	13.20	13.30	13.20	0	0	0
08/09/2026	13.30	4,100	13.30	13.30	12.91	0	0	0
07/09/2026	13.30	8,100	13.20	13.30	13.10	0	0	0
04/09/2026	13.20	37,200	13.10	13.20	13.01	700	0	0.0
03/09/2026	13.20	10,000	12.91	13.20	12.81	500	0	0.0
02/09/2026	18.50	17,600	18.11	18.88	16.67	0	0	0
01/09/2026	22.64	67,100	23.03	23.41	21.87	0	0	0
31/08/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
28/08/2026	13.30	14,000	13.20	13.30	12.91	0	100	-0.0
27/08/2026	13.30	12,500	13.30	13.30	12.81	0	0	0
26/08/2026	13.30	3,000	13.30	13.49	13.30	0	0	0
25/08/2026	13.30	8,300	13.97	14.26	12.81	0	0	0
24/08/2026	13.30	24,300	13.49	13.97	13.01	0	0	0
21/08/2026	13.10	63,200	12.91	13.10	12.53	500	0	0.0
20/08/2026	13.01	37,300	12.91	13.01	12.53	0	0	0
19/08/2026	13.01	36,000	12.91	13.01	12.43	0	0	0
18/08/2026	13.01	17,100	12.53	13.01	12.53	0	0	0
17/08/2026	13.01	10,700	13.20	13.20	12.72	0	500	-0.0
14/08/2026	13.01	24,300	12.91	13.20	12.53	0	100	-0.0
13/08/2026	13.30	121,200	12.91	13.30	12.33	900	0	0.0
12/08/2026	13.39	13,600	12.81	13.49	12.81	100	0	0.0
11/08/2026	13.49	248,200	12.91	13.49	12.14	0	600	-0.0
10/08/2026	13.49	4,200	13.30	14.16	13.01	0	100	-0.0
07/08/2026	13.49	111,400	13.10	13.49	12.62	1,800	0	0.0
06/08/2026	13.39	8,000	13.20	13.39	12.81	0	0	0
05/08/2026	13.49	42,800	13.39	13.49	12.62	500	1,300	-0.0
04/08/2026	13.49	20,600	13.49	13.49	13.01	0	0	0
03/08/2026	13.49	42,000	13.20	13.49	12.62	0	800	-0.0
31/07/2026	13.49	43,900	13.39	13.97	12.43	1,500	100	0.0
30/07/2026	13.49	84,200	12.53	13.49	12.33	0	0	0
29/07/2026	13.01	15,300	12.91	13.20	12.33	0	0	0
28/07/2026	12.91	42,200	13.01	13.01	12.04	900	0	0.0
27/07/2026	13.20	5,200	13.20	13.20	13.10	0	0	0
24/07/2026	13.30	38,800	13.68	13.97	12.33	0	1,200	-0.0
23/07/2026	13.30	21,000	13.39	13.39	12.72	0	0	0
22/07/2026	13.49	17,100	13.97	14.26	12.91	200	100	0.0
21/07/2026	13.59	5,100	13.68	14.45	13.01	0	200	-0.0
20/07/2026	13.49	64,100	13.20	13.87	12.62	0	0	0
17/07/2026	13.87	4,100	13.97	14.45	13.87	0	300	-0.0
16/07/2026	13.49	27,900	13.97	13.97	12.53	400	400	-0.0
15/07/2026	13.78	200	14.26	14.26	13.78	0	0	0
14/07/2026	13.59	15,900	14.07	14.07	13.49	0	0	0
13/07/2026	13.78	34,900	13.78	13.78	12.91	1,800	0	0.0
10/07/2026	13.97	28,100	14.07	14.07	13.87	0	0	0
09/07/2026	14.07	15,700	13.78	14.07	13.78	0	0	0
08/07/2026	14.16	35,600	14.36	14.45	13.97	0	0	0
07/07/2026	14.45	10,200	14.26	14.45	14.16	0	0	0
06/07/2026	14.45	18,900	14.45	14.65	13.87	0	1,000	-0.0
03/07/2026	14.65	51,600	14.65	14.65	14.16	0	0	0
02/07/2026	18.50	27,900	19.08	19.17	18.31	0	2,800	-0.1
01/07/2026	15.03	14,000	14.93	15.13	14.36	1,000	400	0.0
30/06/2026	14.93	49,100	14.26	14.93	13.59	0	0	0
29/06/2026	14.93	4,300	14.26	14.93	14.16	0	0	0
26/06/2026	15.13	700	14.45	15.13	14.45	0	0	0
25/06/2026	15.51	19,600	15.22	15.51	13.97	0	200	-0.0
24/06/2026	14.84	43,300	15.32	15.32	13.97	400	0	0.0
23/06/2026	14.84	6,400	14.84	15.42	14.36	0	900	-0.0
22/06/2026	14.84	4,300	14.84	14.84	13.97	300	0	0.0
19/06/2026	15.03	900	14.93	15.03	14.36	0	0	0
18/06/2026	15.22	11,500	15.13	16.19	14.45	0	100	-0.0
17/06/2026	14.84	4,100	15.03	15.03	13.97	0	0	0
16/06/2026	15.22	6,400	15.13	15.32	14.45	100	0	0.0
15/06/2026	14.93	8,700	15.42	15.42	14.93	0	0	0
12/06/2026	15.13	12,000	15.03	15.13	14.55	0	0	0
11/06/2026	15.13	24,100	14.36	15.22	14.36	0	0	0
10/06/2026	15.42	1,800	14.55	15.42	14.55	0	0	0
09/06/2026	15.51	40,100	14.93	15.51	13.87	0	0	0
08/06/2026	15.42	11,300	15.51	15.51	14.65	0	100	-0.0
05/06/2026	15.51	8,500	15.03	15.51	15.03	0	0	0
04/06/2026	15.61	7,200	15.32	15.80	14.65	0	100	-0.0
03/06/2026	15.22	9,000	14.26	15.22	14.26	300	0	0.0
02/06/2026	15.32	1,800	15.32	15.32	15.13	0	0	0
01/06/2026	15.32	4,100	15.03	15.42	14.93	600	0	0.0
29/05/2026	15.42	2,800	14.93	15.42	14.93	0	0	0
28/05/2026	15.32	2,800	15.42	15.61	15.32	0	0	0
27/05/2026	15.61	6,400	15.42	15.61	14.84	0	0	0
26/05/2026	15.32	12,300	14.93	15.42	14.93	0	0	0
25/05/2026	15.32	5,700	15.51	15.71	15.03	0	0	0
22/05/2026	15.32	7,000	15.22	16.38	14.93	0	100	-0.0
21/05/2026	15.32	8,100	15.51	15.51	14.74	0	0	0
20/05/2026	15.32	32,700	15.71	15.71	13.87	0	0	0
19/05/2026	15.42	2,200	15.90	15.90	15.42	0	0	0
18/05/2026	15.80	20,000	15.90	15.90	15.22	300	0	0.0
15/05/2026	15.80	9,800	15.42	15.90	14.93	0	0	0
14/05/2026	15.80	6,100	16.09	16.09	15.42	0	0	0
13/05/2026	15.51	4,300	15.42	15.51	15.13	0	1,000	-0.0
12/05/2026	15.99	3,700	16.09	16.09	15.42	0	300	-0.0
11/05/2026	15.32	14,200	15.13	15.51	15.03	0	0	0
08/05/2026	15.80	13,400	15.80	15.80	15.03	0	0	0
07/05/2026	15.90	22,700	15.51	15.90	15.51	0	0	0
06/05/2026	16.09	7,100	15.71	16.09	15.61	0	0	0
05/05/2026	15.99	1,000	15.99	15.99	15.99	0	0	0
04/05/2026	16.38	11,000	15.90	16.38	14.84	0	300	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.49	3.79%	440,600	1,600	0.0	13.01 22.64 13.50
2 tháng (2026-07-20)	0.01	0.08%	1,441,600	2,500	0.0	12.91 22.64 13.50
3 tháng (2026-06-22)	-1.34	-9.02%	1,854,300	400	-0.0	12.91 22.64 13.50
6 tháng (2026-03-23)	-2.11	-13.51%	3,057,500	-68,700	-1.7	12.91 23.89 13.50
12 tháng (2025-09-23)	-3.84	-22.16%	9,846,700	-694,200	-14.2	12.91 23.89 13.50
24 tháng (2024-09-30)	-0.49	-3.52%	19,763,142	-1,005,720	-20.0	7.07 23.89 13.50
36 tháng (2023-10-04)	-0.65	-4.57%	28,417,919	-1,268,020	-26.7	7.07 23.89 13.50
60 tháng (2021-10-14)	-5.86	-30.28%	54,328,763	-1,793,920	-49.5	7.07 27.24 13.50

CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

THỐNG KÊ GIAO DỊCH