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

18.20
0.10
(0.55%)
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
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
17.87
 18,900 17.82 17.96 17.72 0 0 0
31/08/2021
17.82
 16,000 17.67 17.96 17.53 0 0 0
30/08/2021
17.67
 25,736 17.67 17.67 17.24 0 0 0
27/08/2021
17.67
 18,400 17.48 17.67 17.24 0 0 0
26/08/2021
17.48
 19,302 17.29 17.72 17.34 0 0 0
25/08/2021
17.29
 14,718 17.29 17.72 17.24 0 0 0
24/08/2021
17.29
 39,700 17.29 17.96 17.15 0 0 0
23/08/2021
17.29
 61,200 17.67 17.87 17.24 0 0 0
20/08/2021
17.67
 42,500 18.20 18.20 17.58 0 0 0
19/08/2021
18.20
 43,200 18.15 18.39 17.96 0 3,000 -0.1
18/08/2021
18.15
 29,300 18.30 18.30 17.96 0 0 0
17/08/2021
18.30
 151,300 17.48 18.58 17.67 0 7,000 -0.3
16/08/2021
17.48
 86,500 16.81 17.53 16.96 0 2,900 -0.1
13/08/2021
16.81
 26,100 16.76 17.00 16.52 0 1,000 -0.0
12/08/2021
16.76
 27,920 16.57 17.05 16.52 0 0 0
11/08/2021
16.57
 10,800 16.67 16.76 16.52 0 0 0
10/08/2021
16.67
 16,500 16.96 16.96 16.52 0 0 0
09/08/2021
16.96
 23,410 16.96 16.96 16.52 0 0 0
06/08/2021
16.96
 12,900 17.15 17.15 16.76 0 0 0
05/08/2021
17.15
 17,900 16.86 17.24 16.62 0 0 0
04/08/2021
16.86
 48,900 16.09 16.86 16.09 0 0 0
03/08/2021
16.09
 27,800 15.85 16.09 15.85 0 0 0
02/08/2021
15.85
 17,100 15.85 16.05 15.81 0 0 0
30/07/2021
15.85
 18,100 15.81 16.09 15.81 0 0 0
29/07/2021
15.81
 5,100 15.71 15.90 15.61 0 0 0
28/07/2021
15.71
 21,400 15.57 15.71 15.38 0 0 0
27/07/2021
15.57
 6,700 15.57 15.76 15.42 0 0 0
26/07/2021
15.57
 10,100 15.47 15.57 15.28 0 0 0
23/07/2021
15.47
 6,700 15.66 15.66 15.47 0 0 0
22/07/2021
15.66
 14,800 15.66 15.66 15.38 0 0 0
21/07/2021
15.66
 21,500 15.66 16.14 15.33 0 0 0
20/07/2021
15.66
 8,800 15.81 15.81 15.66 0 0 0
19/07/2021
15.81
 29,600 16.14 16.14 15.33 0 0 0
16/07/2021
16.14
 9,100 16.09 16.24 15.81 0 100 -0.0
15/07/2021
16.09
 16,400 15.81 16.24 15.57 0 0 0
14/07/2021
15.81
 42,100 15.76 15.81 15.33 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |