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)
09/04/2021
14.51
 108,500 14.80 14.85 14.37 0 0 0
08/04/2021
14.80
 108,500 14.70 14.94 14.66 0 0 0
07/04/2021
14.70
 141,800 15.04 15.04 14.66 0 0 0
06/04/2021
15.04
 167,420 14.47 15.04 14.47 0 0 0
05/04/2021
14.47
 130,110 14.66 14.85 14.32 0 100 -0.0
02/04/2021
14.66
 262,335 14.94 15.14 14.32 0 900 -0.0
01/04/2021
14.94
 122,851 14.85 15.33 14.37 0 32,700 -1.0
31/03/2021
14.85
 386,050 14.85 14.85 13.99 100 0 0.0
30/03/2021
14.85
 788,400 16.38 16.38 14.75 1,700 0 0.1
29/03/2021
16.38
 198,688 16.57 17.00 16.29 4,300 0 0.2
26/03/2021
16.57
 325,860 16.48 17.00 15.33 1,500 3,900 -0.1
25/03/2021
16.48
 552,345 15.57 16.72 15.61 4,400 6,000 -0.1
24/03/2021
15.57
 365,040 15.04 15.61 14.70 12,200 0 0.4
23/03/2021
15.04
 210,000 15.47 15.52 14.85 0 0 0
22/03/2021
15.47
 142,000 15.33 15.57 15.33 0 0 0
19/03/2021
15.33
 111,800 15.52 15.76 15.14 0 0 0
18/03/2021
15.52
 382,572 14.85 15.90 14.85 2,900 6,500 -0.1
17/03/2021
14.85
 189,010 14.80 14.99 14.70 0 0 0
16/03/2021
14.80
 182,503 15.04 15.23 14.66 1,900 0 0.1
15/03/2021
15.04
 167,440 14.56 15.04 14.37 0 0 0
12/03/2021
14.56
 187,520 14.56 15.09 14.51 300 500 -0.0
11/03/2021
14.56
 265,600 14.51 14.70 14.32 500 2,100 -0.0
10/03/2021
14.51
 343,010 14.85 14.85 14.32 0 0 0
09/03/2021
14.85
 388,650 14.32 15.33 14.56 6,600 3,000 0.1
08/03/2021
14.32
 929,402 13.03 14.32 13.22 0 1,800 -0.1
05/03/2021
13.03
 238,049 12.65 13.17 12.55 0 0 0
04/03/2021
12.65
 361,600 12.98 13.17 12.36 0 0 0
03/03/2021
12.98
 119,400 12.98 12.98 12.74 0 0 0
02/03/2021
12.98
 261,601 13.12 13.36 12.45 0 200 -0.0
01/03/2021
13.12
 198,003 12.88 13.32 12.74 0 5,800 -0.2
26/02/2021
12.88
 166,800 12.93 12.98 12.50 0 7,000 -0.2
25/02/2021
12.93
 304,500 13.03 13.22 12.50 0 0 0
24/02/2021
13.03
 190,600 13.36 13.36 12.69 0 2,300 -0.1
23/02/2021
13.36
 393,205 12.93 13.51 12.69 6,000 0 0.2
22/02/2021
12.93
 663,900 12.02 12.93 12.21 9,000 100 0.2
19/02/2021
12.02
 207,700 11.88 12.17 11.88 0 0 0
18/02/2021
11.88
 148,600 11.45 11.97 11.40 200 0 0.0
17/02/2021
11.45
 100,100 11.40 11.54 11.02 0 0 0
09/02/2021
11.40
 26,715 11.35 11.45 11.16 0 0 0
08/02/2021
11.35
 112,100 11.40 11.59 10.92 2,000 2,200 -0.0
05/02/2021
11.40
 153,300 11.50 11.50 10.97 0 0 0
04/02/2021
11.50
 148,900 11.50 12.07 11.35 0 0 0
03/02/2021
11.50
 62,100 11.30 11.64 11.11 0 0 0
02/02/2021
11.30
 60,600 11.50 11.50 10.87 0 1,600 -0.0
01/02/2021
11.50
 66,200 11.69 11.74 11.02 100 0 0.0
29/01/2021
11.69
 216,880 11.06 11.69 9.96 5,900 0 0.1
28/01/2021
11.06
 248,500 12.26 12.26 11.06 8,000 0 0.2
27/01/2021
12.26
 168,410 12.69 12.69 11.50 4,000 0 0.1
26/01/2021
12.69
 101,380 13.08 13.08 12.12 3,100 0 0.1
25/01/2021
13.08
 75,400 13.08 13.08 12.74 0 0 0
22/01/2021
13.08
 123,300 13.17 13.36 12.93 0 1,400 -0.0
21/01/2021
13.17
 372,300 12.45 13.32 12.50 4,000 900 0.1
20/01/2021
12.45
 139,332 12.55 12.60 11.74 0 0 0
19/01/2021
12.55
 297,560 12.93 12.93 11.64 0 0 0
18/01/2021
12.93
 96,600 13.08 13.17 12.84 0 0 0
15/01/2021
13.08
 200,552 13.03 13.17 12.69 100 100 0
14/01/2021
13.03
 128,000 13.27 13.27 12.79 0 0 0
13/01/2021
13.27
 127,200 13.36 13.41 13.03 600 0 0.0
12/01/2021
13.36
 194,700 13.36 13.46 13.17 0 0 0
11/01/2021
13.36
 350,600 12.84 13.41 12.45 100 0 0.0
08/01/2021
12.84
 141,985 12.74 12.88 12.65 200 0 0.0
07/01/2021
12.74
 107,500 12.69 12.88 12.60 900 0 0.0
06/01/2021
12.69
 147,432 12.41 12.74 12.41 300 1,600 -0.0
05/01/2021
12.41
 118,470 12.31 12.45 12.12 400 0 0.0
04/01/2021
12.31
 67,800 12.17 12.45 12.17 0 0 0
31/12/2020
12.17
 148,000 12.12 12.41 11.97 0 100 -0.0
30/12/2020
12.12
 117,105 12.02 12.21 11.97 700 0 0.0
29/12/2020
12.02
 104,600 12.21 12.55 11.97 0 0 0
28/12/2020
12.21
 109,650 11.83 12.26 11.88 0 0 0
25/12/2020
11.83
 239,734 11.83 12.45 11.30 0 0 0
24/12/2020
11.83
 168,440 12.45 12.50 11.21 100 0 0.0
23/12/2020
12.45
 527,960 12.98 12.98 12.41 100 0 0.0
22/12/2020
12.98
 384,650 13.27 13.32 12.84 200 100 0.0
21/12/2020
13.27
 235,437 13.22 13.32 12.98 0 300 -0.0
18/12/2020
13.22
 133,290 13.32 13.32 13.08 0 1,000 -0.0
17/12/2020
13.32
 192,960 13.75 13.75 13.27 0 0 0
16/12/2020
13.75
 77,547 13.75 14.13 13.56 400 0 0.0
15/12/2020
13.75
 546,040 13.27 13.84 12.93 0 900 -0.0
14/12/2020
13.27
 294,403 12.98 13.46 12.84 0 14,100 -0.4
11/12/2020
12.98
 74,390 13.27 13.27 12.84 0 11,800 -0.3
10/12/2020
13.27
 152,698 13.32 13.36 12.26 200 0 0.0
09/12/2020
13.32
 255,550 13.41 13.46 13.03 0 10,000 -0.3
08/12/2020
13.41
 112,109 13.41 13.56 13.22 0 4,000 -0.1
07/12/2020
13.41
 58,210 13.75 13.75 13.27 0 2,900 -0.1
04/12/2020
13.75
 208,898 13.36 13.84 13.12 0 3,600 -0.1
03/12/2020
13.36
 233,862 13.65 13.65 13.27 0 3,700 -0.1
02/12/2020
13.65
 85,610 13.99 14.03 13.51 1,100 0 0.0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 45%
01/12/2020
13.99
 92,860 13.94 14.03 13.41 2,200 0 0.1
30/11/2020
13.94
 252,500 13.52 13.98 13.52 7,600 0 0.3
27/11/2020
13.52
 158,690 13.19 13.65 13.23 2,100 0 0.1
26/11/2020
13.19
 244,220 13.44 13.44 12.69 500 0 0.0
25/11/2020
13.44
 382,260 14.23 14.23 13.44 1,500 0 0.0
24/11/2020
14.23
 215,520 14.31 14.31 14.02 0 0 0
23/11/2020
14.31
 451,650 14.31 14.39 14.02 0 0 0
20/11/2020
14.31
 341,580 14.15 14.35 13.90 0 400 -0.0
19/11/2020
14.15
 302,860 14.35 15.76 13.94 500 0 0.0
18/11/2020
14.35
 536,260 13.86 14.52 13.94 0 3,000 -0.1
17/11/2020
13.86
 286,310 12.86 14.06 13.27 0 6,000 -0.2
16/11/2020
12.86
 210,750 12.40 13.07 12.40 400 4,800 -0.1
13/11/2020
12.40
 194,510 12.11 12.49 11.99 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |