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

20.20
-0.60
(-2.88%)
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
(2025-12-29) 		-2.60 -11.11% 1,840,800 -222,800 -5.3
20.20
24.80
20.20
2 tháng
(2025-12-01) 		2.50 13.66% 2,610,000 -235,100 -5.5
18.10
24.80
20.20
3 tháng
(2025-10-30) 		2.50 13.66% 3,325,400 -281,200 -6.4
18.10
24.80
20.20
6 tháng
(2025-08-01) 		2.30 12.43% 8,430,700 -756,600 -14.9
17.50
24.80
20.20
12 tháng
(2025-02-03) 		6.49 45.37% 13,873,816 -893,120 -17.2
9.99
24.80
20.20
24 tháng
(2024-02-15) 		7.35 54.65% 21,836,308 -964,820 -19.0
9.99
24.80
20.20
36 tháng
(2023-02-13) 		7.35 54.65% 26,907,387 -1,089,420 -22.1
9.99
24.80
20.20
60 tháng
(2021-02-23) 		7.44 55.65% 68,911,273 -1,685,320 -47.3
9.87
28.27
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.51
 59,400 21.48 21.48 20.51 0 0 0
21/01/2022
21.48
 38,200 21.07 22.20 21.18 0 0 0
20/01/2022
21.07
 54,700 20.25 22.00 20.05 0 0 0
19/01/2022
20.25
 76,900 19.84 20.56 19.79 0 0 0
18/01/2022
19.84
 120,100 20.82 20.82 19.84 0 0 0
17/01/2022
20.82
 129,400 22.10 22.41 20.56 0 0 0
14/01/2022
22.10
 94,100 20.61 22.67 20.10 0 0 0
13/01/2022
20.61
 120,700 22.10 22.31 20.05 0 0 0
12/01/2022
22.10
 272,803 23.69 23.69 21.33 0 0 0
11/01/2022
23.69
 135,900 24.16 24.67 23.13 0 7,500 -0.4
10/01/2022
24.16
 392,600 22.36 24.57 22.87 0 12,000 -0.6
07/01/2022
22.36
 159,915 20.35 22.36 20.20 0 400 -0.0
06/01/2022
20.35
 70,800 20.41 20.46 20.15 0 0 0
05/01/2022
20.41
 94,110 20.30 20.82 20.20 0 0 0
04/01/2022
20.30
 111,302 20.20 20.71 19.79 0 0 0
31/12/2021
20.20
 38,310 20.25 20.82 20.05 0 0 0
30/12/2021
20.25
 43,601 20.35 20.56 20.05 0 0 0
29/12/2021
20.35
 56,215 20.71 20.71 20.20 0 6,300 -0.3
28/12/2021
20.71
 102,674 20.30 20.82 20.05 0 0 0
27/12/2021
20.30
 57,900 20.10 20.35 20.10 400 0 0.0
24/12/2021
20.10
 87,100 20.51 20.51 20.05 0 12,500 -0.5
23/12/2021
20.51
 128,400 20.82 20.82 20.05 0 9,100 -0.4
22/12/2021
20.82
 111,700 21.43 21.54 20.77 0 15,400 -0.6
21/12/2021
21.43
 95,800 21.59 21.59 20.56 300 25,000 -1.0
20/12/2021
21.59
 76,410 22.05 22.36 21.43 0 7,600 -0.3
17/12/2021
22.05
 162,900 21.84 23.34 21.84 0 16,400 -0.7
16/12/2021
21.84
 233,400 20.10 22.10 20.15 0 30,200 -1.2
15/12/2021
20.10
 69,700 20.10 20.46 19.79 100 0 0.0
14/12/2021
20.10
 76,500 20.30 20.56 20.05 0 18,400 -0.7
13/12/2021
20.30
 114,800 19.74 20.30 19.63 0 0 0
10/12/2021
19.74
 59,900 19.99 19.99 19.74 0 500 -0.0
09/12/2021
19.99
 60,900 19.63 20.05 19.48 0 0 0
08/12/2021
19.63
 51,900 19.27 20.66 19.43 0 0 0
07/12/2021
19.27
 74,600 18.76 19.79 18.76 0 0 0
06/12/2021
18.76
 130,500 20.35 20.35 18.76 7,000 200 0.3
03/12/2021
20.35
 90,800 21.59 21.59 20.30 0 5,000 -0.2
02/12/2021
21.59
 85,500 20.20 21.84 20.05 300 0 0.0
01/12/2021
20.20
 162,800 20.05 20.87 19.94 2,000 0 0.1
30/11/2021
20.05
 177,600 20.25 20.92 19.94 0 100 -0.0
29/11/2021
20.25
 192,430 21.43 21.43 19.53 2,000 0 0.1
26/11/2021
21.43
 132,700 21.64 22.05 21.28 0 0 0
25/11/2021
21.64
 117,200 22.31 22.62 21.54 0 0 0
24/11/2021
22.31
 40,300 22.31 23.18 21.95 0 0 0
23/11/2021
22.31
 73,400 21.07 22.62 20.46 2,300 0 0.1
22/11/2021
21.07
 127,200 21.74 22.10 21.07 0 0 0
19/11/2021
21.74
 178,900 22.98 23.13 20.92 17,000 0 0.7
18/11/2021
22.98
 99,700 23.08 23.64 22.87 0 0 0
17/11/2021
23.08
 105,700 23.08 23.13 22.62 4,000 0 0.2
16/11/2021
23.08
 248,701 24.05 24.16 23.08 9,000 0 0.4
15/11/2021
24.05
 239,700 25.13 25.44 24.00 4,400 15,400 -0.5
12/11/2021
25.13
 90,700 25.91 26.16 25.03 0 31,700 -1.6
11/11/2021
25.91
 200,631 24.67 26.68 24.57 0 50,000 -2.5
10/11/2021
24.67
 318,400 24.77 25.44 24.41 4,600 50,000 -2.2
09/11/2021
24.77
 134,500 25.03 25.19 24.77 1,000 0 0.0
08/11/2021
25.03
 88,000 24.98 25.70 24.67 0 100 -0.0
05/11/2021
24.98
 145,901 25.19 27.50 24.93 0 18,100 -0.9
04/11/2021
25.19
 251,500 24.98 25.44 23.54 0 2,500 -0.1
03/11/2021
24.98
 375,100 27.76 28.78 24.98 0 20,700 -1.1
02/11/2021
27.76
 173,300 27.81 29.30 27.65 0 54,500 -3.0
01/11/2021
27.81
 294,574 28.17 28.27 26.73 100 12,100 -0.6
29/10/2021
28.17
 141,039 28.27 29.30 27.81 0 0 0
28/10/2021
28.27
 276,770 27.55 29.97 27.60 9,200 10,000 -0.0
27/10/2021
27.55
 521,300 25.08 27.55 24.67 0 14,000 -0.7
26/10/2021
25.08
 190,300 25.13 25.44 24.21 0 0 0
25/10/2021
25.13
 204,700 24.26 25.96 24.26 0 12,000 -0.6
22/10/2021
24.26
 148,500 22.87 24.26 22.67 1,000 13,000 -0.6
21/10/2021
22.87
 49,300 22.10 22.87 21.90 0 6,000 -0.3
20/10/2021
22.10
 40,900 22.20 22.26 21.28 0 0 0
19/10/2021
22.20
 150,500 21.54 22.26 21.59 0 4,000 -0.2
18/10/2021
21.54
 89,600 20.51 21.84 20.61 0 3,700 0
15/10/2021
20.51
 121,900 20.10 21.54 20.20 0 10,300 -0.4
14/10/2021
20.10
 282,800 18.30 20.10 18.35 0 16,000 0
13/10/2021
18.30
 56,800 18.25 18.35 18.25 0 0 0
12/10/2021
18.25
 73,800 18.30 18.40 18.20 0 0 0
11/10/2021
18.30
 102,900 18.20 18.45 18.20 0 0 0
08/10/2021
18.20
 42,600 17.94 18.45 17.94 0 1,000 -0.0
07/10/2021
17.94
 36,500 17.73 17.99 17.68 0 0 0
06/10/2021
17.73
 47,900 17.32 17.84 17.37 0 0 0
05/10/2021
17.32
 33,400 17.42 17.58 17.32 0 0 0
04/10/2021
17.42
 42,700 17.22 17.73 17.17 0 0 0
01/10/2021
17.22
 30,900 17.48 17.48 17.22 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 25%
30/09/2021
17.48
 53,600 17.58 18.50 17.48 0 0 0
29/09/2021
17.58
 52,300 17.77 17.87 17.58 0 13,700 -0.5
28/09/2021
17.77
 39,400 17.67 17.82 17.53 0 0 0
27/09/2021
17.67
 44,460 17.67 18.06 17.67 0 2,300 -0.1
24/09/2021
17.67
 11,600 17.72 17.96 17.58 0 0 0
23/09/2021
17.72
 39,200 17.72 17.96 17.63 0 0 0
22/09/2021
17.72
 15,400 17.91 17.96 17.72 200 0 0.0
21/09/2021
17.91
 27,200 17.91 17.91 17.58 0 0 0
20/09/2021
17.91
 58,400 18.11 18.20 17.91 0 0 0
17/09/2021
18.11
 59,630 18.15 18.20 17.96 0 0 0
16/09/2021
18.15
 38,300 18.06 18.68 17.91 0 0 0
15/09/2021
18.06
 8,000 18.06 18.11 17.91 0 0 0
14/09/2021
18.06
 55,716 17.58 18.20 17.48 0 0 0
13/09/2021
17.58
 20,700 17.58 17.58 17.39 0 0 0
10/09/2021
17.58
 15,300 17.72 17.77 17.39 0 0 0
09/09/2021
17.72
 3,716 17.53 17.72 17.34 0 0 0
08/09/2021
17.53
 5,501 17.72 17.72 17.53 0 800 -0.0
07/09/2021
17.72
 13,712 18.06 18.20 17.24 100 0 0.0
06/09/2021
18.06
 52,838 17.87 18.39 17.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |