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

17.80
0
(0%)
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
(2026-02-23) 		-3.50 -17.50% 399,200 -1,100 -0.0
15.80
20
17.80
2 tháng
(2026-01-16) 		-5.30 -24.31% 926,000 -4,900 -0.1
15.80
21.80
17.80
3 tháng
(2025-12-17) 		-2.70 -14.06% 2,836,900 -225,800 -5.4
15.80
24.80
17.80
6 tháng
(2025-09-18) 		-1.40 -7.82% 6,684,500 -639,200 -12.8
15.80
24.80
17.80
12 tháng
(2025-03-24) 		2.78 20.30% 13,946,200 -890,540 -17.2
9.99
24.80
17.80
24 tháng
(2024-03-27) 		1.17 7.66% 20,352,703 -897,720 -17.3
9.99
24.80
17.80
36 tháng
(2023-04-03) 		1.23 8.04% 27,350,257 -1,090,820 -22.2
9.99
24.80
17.80
60 tháng
(2021-04-12) 		1.89 12.94% 60,244,509 -1,656,320 -46.4
9.87
28.27
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.03
 180,630 11.91 12.07 11.74 100 500 -0.0
22/09/2020
11.91
 113,950 11.57 11.95 11.53 400 0 0.0
21/09/2020
11.57
 155,500 11.78 11.82 11.57 100 0 0.0
18/09/2020
11.78
 176,300 11.82 11.86 11.32 100 0 0.0
17/09/2020
11.82
 162,610 11.86 11.95 11.62 100 0 0.0
16/09/2020
11.86
 132,000 11.99 12.11 11.66 0 0 0
15/09/2020
11.99
 254,760 11.66 12.03 11.57 0 200 -0.0
14/09/2020
11.66
 154,010 11.62 11.78 11.49 0 1,000 -0.0
11/09/2020
11.62
 106,339 11.62 11.62 11.41 0 1,000 -0.0
10/09/2020
11.62
 244,930 11.37 11.70 11.24 0 0 0
09/09/2020
11.37
 243,810 11.32 11.62 10.95 0 2,000 -0.1
08/09/2020
11.32
 150,120 11.37 11.53 11.12 0 0 0
07/09/2020
11.37
 196,320 11.78 12.03 11.20 1,000 0 0.0
04/09/2020
11.78
 234,720 11.03 12.11 10.79 3,000 0 0.1
03/09/2020
11.03
 184,580 10.45 11.12 10.20 0 0 0
01/09/2020
10.45
 152,670 10.33 10.45 10.16 0 0 0
31/08/2020
10.33
 262,100 10.12 10.37 9.83 0 0 0
28/08/2020
10.12
 303,040 10.33 10.37 10.12 0 0 0
27/08/2020
10.33
 396,012 9.87 10.45 9.87 0 0 0
26/08/2020
9.87
 686,090 9.87 9.96 9.62 0 0 0
25/08/2020
9.87
 403,631 9.38 9.87 9.38 0 0 0
24/08/2020
9.38
 321,712 9.21 9.54 9.25 0 0 0
21/08/2020
9.21
 174,200 9.17 9.21 9.13 0 100 -0.0
20/08/2020
9.17
 66,400 9.13 9.29 9.13 0 0 0
19/08/2020
9.13
 225,752 9.08 9.38 9.08 1,000 0 0.0
18/08/2020
9.08
 235,820 8.30 9.13 8.26 0 700 -0.0
17/08/2020
8.30
 18,600 8.34 8.34 8.21 0 0 0
14/08/2020
8.34
 19,240 8.34 8.38 8.30 0 0 0
13/08/2020
8.34
 5,100 8.30 8.38 8.30 0 0 0
12/08/2020
8.30
 3,820 8.38 8.38 8.26 0 0 0
11/08/2020
8.38
 8,900 8.30 8.42 8.26 0 0 0
10/08/2020
8.30
 35,800 8.26 8.42 8.21 0 200 -0.0
07/08/2020
8.26
 19,900 8.17 8.26 8.09 0 300 -0.0
06/08/2020
8.17
 9,300 8.13 8.17 8.01 0 0 0
05/08/2020
8.13
 34,100 8.05 8.17 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |