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)
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
12/11/2020
12.11
 109,000 11.99 12.15 11.82 0 1,000 -0.0
11/11/2020
11.99
 78,860 12.20 12.20 11.82 0 0 0
10/11/2020
12.20
 206,420 12.15 12.28 12.03 0 0 0
09/11/2020
12.15
 126,300 12.11 12.24 11.86 0 0 0
06/11/2020
12.11
 60,300 12.03 12.20 11.78 0 0 0
05/11/2020
12.03
 203,010 11.62 12.11 11.57 0 0 0
04/11/2020
11.62
 61,445 11.62 11.62 11.41 0 0 0
03/11/2020
11.62
 72,320 11.41 11.74 11.41 100 0 0.0
02/11/2020
11.41
 35,170 11.32 11.41 11.16 0 0 0
30/10/2020
11.32
 90,200 11.28 11.37 11.08 100 0 0.0
29/10/2020
11.28
 83,730 11.32 11.32 11.03 100 0 0.0
28/10/2020
11.32
 71,600 11.53 11.62 11.16 200 0 0.0
27/10/2020
11.53
 72,980 11.53 11.62 11.41 0 0 0
26/10/2020
11.53
 90,844 11.62 11.74 11.49 0 1,700 -0.0
23/10/2020
11.62
 58,700 11.70 11.78 11.32 0 0 0
22/10/2020
11.70
 19,800 11.62 11.74 11.45 100 0 0.0
21/10/2020
11.62
 74,700 11.49 11.62 11.32 100 2,000 -0.1
20/10/2020
11.49
 154,300 11.49 11.62 11.28 0 3,000 -0.1
19/10/2020
11.49
 70,850 11.62 11.70 11.24 0 0 0
16/10/2020
11.62
 116,600 11.95 11.95 11.53 0 0 0
15/10/2020
11.95
 64,400 11.86 11.99 11.74 0 0 0
14/10/2020
11.86
 88,900 11.82 11.91 11.78 0 0 0
13/10/2020
11.82
 53,200 12.15 12.24 11.82 100 0 0.0
12/10/2020
12.15
 64,800 12.32 12.32 12.03 0 0 0
09/10/2020
12.32
 88,160 12.36 12.36 12.03 0 0 0
08/10/2020
12.36
 102,253 12.24 12.40 12.03 0 0 0
07/10/2020
12.24
 102,237 12.57 12.57 12.24 0 0 0
06/10/2020
12.57
 176,450 12.24 12.69 12.24 0 0 0
05/10/2020
12.24
 90,340 12.28 12.36 12.15 0 0 0
02/10/2020
12.28
 95,500 12.40 12.61 11.82 0 2,000 -0.1
01/10/2020
12.40
 238,190 11.95 12.49 12.03 0 1,000 -0.0
30/09/2020
11.95
 136,412 11.86 12.03 11.70 0 0 0
29/09/2020
11.86
 119,100 12.07 12.11 11.74 100 0 0.0
28/09/2020
12.07
 148,762 12.07 12.24 11.91 0 1,200 -0.0
25/09/2020
12.07
 226,500 11.99 12.11 11.74 100 0 0.0
24/09/2020
11.99
 113,200 12.03 12.07 11.78 200 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |