Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	5.64	22,130	5.56	5.77	5.56	0	0	0
03/12/2019	5.56	19,694	5.56	5.56	5.56	0	0	0
02/12/2019	5.56	10,800	5.64	5.64	5.56	0	0	0
29/11/2019	5.64	15,200	5.60	5.64	5.60	1,000	0	0.0
28/11/2019	5.60	38,000	5.60	5.64	5.60	0	0	0
27/11/2019	5.60	10,600	5.64	5.68	5.60	0	0	0
26/11/2019	5.64	17,501	5.60	5.68	5.64	0	0	0
25/11/2019	5.60	18,800	5.60	5.68	5.60	1,000	0	0.0
22/11/2019	5.60	41,400	5.56	5.64	5.60	0	0	0
21/11/2019	5.56	29,300	5.56	5.60	5.56	0	0	0
20/11/2019	5.56	26,500	5.56	5.64	5.56	0	0	0
19/11/2019	5.56	39,511	5.60	5.68	5.56	0	0	0
18/11/2019	5.60	34,321	5.68	5.68	5.60	0	0	0
15/11/2019	5.68	6,500	5.68	5.68	5.64	0	0	0
14/11/2019	5.68	73,900	5.68	5.68	5.60	0	0	0
13/11/2019	5.68	22,821	5.68	5.68	5.64	0	0	0
12/11/2019	5.68	8,400	5.68	5.72	5.64	0	0	0
11/11/2019	5.68	28,700	5.60	5.68	5.60	700	0	0.0
08/11/2019	5.60	14,800	5.64	5.64	5.60	0	0	0
07/11/2019	5.64	15,800	5.64	5.64	5.56	0	0	0
06/11/2019	5.64	20,920	5.64	5.64	5.56	0	0	0
05/11/2019	5.64	58,810	5.64	5.64	5.60	2,000	0	0.0
04/11/2019	5.64	28,950	5.72	5.81	5.64	100	0	0.0
01/11/2019	5.72	23,583	5.72	5.72	5.60	0	0	0
31/10/2019	5.72	40,400	5.72	5.72	5.64	0	0	0
30/10/2019	5.72	13,900	5.72	5.72	5.68	0	0	0
29/10/2019	5.72	11,500	5.81	5.85	5.72	0	0	0
28/10/2019	5.81	89,210	5.60	5.81	5.56	0	0	0
25/10/2019	5.60	44,900	5.64	5.64	5.56	0	0	0
24/10/2019	5.64	30,300	5.72	5.72	5.52	0	0	0
23/10/2019	5.72	117,120	5.52	6.06	5.60	200	0	0.0
22/10/2019	5.52	122,910	5.02	5.52	5.10	0	0	0
21/10/2019	5.02	58,750	5.06	5.10	4.98	0	0	0
18/10/2019	5.06	86,790	5.10	5.14	4.98	0	0	0
17/10/2019	5.10	85,100	5.23	5.23	5.02	0	0	0
16/10/2019	5.23	60,500	5.23	5.27	5.14	0	0	0
15/10/2019	5.23	21,000	5.19	5.27	5.14	200	100	0.0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
14/10/2019	5.19	115,590	5.60	5.72	5.19	300	0	0.0
11/10/2019	5.60	81,900	5.67	5.74	5.60	0	0	0
10/10/2019	5.67	82,561	5.63	5.70	5.60	0	0	0
09/10/2019	5.63	91,500	5.67	5.70	5.60	0	0	0
08/10/2019	5.67	102,410	5.74	5.77	5.57	100	0	0.0
07/10/2019	5.74	122,500	5.87	5.87	5.74	1,300	0	0.0
04/10/2019	5.87	150,800	5.77	5.87	5.74	1,400	0	0.0
03/10/2019	5.77	515,249	5.46	5.97	5.50	5,100	0	0.1
02/10/2019	5.46	206,670	5.53	5.57	5.40	0	15,000	-0.2
01/10/2019	5.53	74,300	5.50	5.57	5.50	0	0	0
30/09/2019	5.50	90,400	5.70	5.87	5.50	0	0	0
27/09/2019	5.70	198,902	5.26	5.77	5.36	0	0	0
26/09/2019	5.26	11,000	5.33	5.36	5.26	0	0	0
25/09/2019	5.33	2,900	5.33	5.33	5.26	0	0	0
24/09/2019	5.33	1,500	5.33	5.36	5.29	0	0	0
23/09/2019	5.33	51,800	5.36	5.36	5.33	0	0	0
20/09/2019	5.36	8,300	5.33	5.43	5.26	0	0	0
19/09/2019	5.33	12,900	5.33	5.36	5.29	0	0	0
18/09/2019	5.33	9,000	5.26	5.33	5.26	0	0	0
17/09/2019	5.26	12,811	5.23	5.29	5.23	0	0	0
16/09/2019	5.23	26,300	5.19	5.23	5.19	0	0	0
13/09/2019	5.19	1,900	5.19	5.19	5.19	0	0	0
12/09/2019	5.19	8,400	5.23	5.23	5.16	0	0	0
11/09/2019	5.23	20,500	5.16	5.40	5.23	0	0	0
10/09/2019	5.16	7,200	5.16	5.23	5.16	0	0	0
09/09/2019	5.16	7,700	5.13	5.16	5.16	0	3,300	-0.1
06/09/2019	5.13	9,200	5.19	5.19	5.13	0	0	0
05/09/2019	5.19	8,240	5.13	5.23	5.16	0	0	0
04/09/2019	5.13	8,100	5.19	5.19	5.13	0	0	0
03/09/2019	5.19	14,500	5.16	5.19	5.09	0	0	0
30/08/2019	5.16	1,800	5.16	5.16	5.13	0	0	0
29/08/2019	5.16	21,700	5.16	5.16	5.09	0	0	0
28/08/2019	5.16	1,500	5.16	5.16	5.16	0	0	0
27/08/2019	5.16	5,300	5.16	5.16	5.09	0	0	0
26/08/2019	5.16	15,450	5.16	5.16	5.09	0	0	0
23/08/2019	5.16	2,200	5.19	5.19	5.16	0	0	0
22/08/2019	5.19	23,200	5.23	5.23	5.13	0	0	0
21/08/2019	5.23	20,300	5.06	5.53	5.02	0	0	0
20/08/2019	5.06	9,400	5.09	5.13	5.02	0	0	0
19/08/2019	5.09	10,700	5.09	5.16	5.09	0	0	0
16/08/2019	5.09	29,600	5.13	5.13	5.06	0	0	0
15/08/2019	5.13	10,100	5.19	5.19	5.09	0	0	0
14/08/2019	5.19	1,800	5.09	5.19	5.13	0	0	0
13/08/2019	5.09	46,000	5.09	5.19	5.09	0	0	0
12/08/2019	5.09	10,800	5.02	5.16	5.06	0	0	0
09/08/2019	5.02	6,750	5.06	5.09	5.02	0	0	0
08/08/2019	5.06	4,600	5.09	5.09	5.06	0	0	0
07/08/2019	5.09	16,900	5.06	5.09	5.06	0	0	0
06/08/2019	5.06	2,506	5.06	5.06	5.02	0	0	0
05/08/2019	5.06	4,700	5.06	5.06	4.99	0	0	0
02/08/2019	5.06	27,200	5.16	5.16	5.06	0	0	0
01/08/2019	5.16	12,900	5.06	5.16	5.06	0	0	0
31/07/2019	5.06	5,310	5.09	5.09	5.06	0	0	0
30/07/2019	5.09	7,000	5.09	5.16	5.06	0	0	0
29/07/2019	5.09	7,500	4.96	5.19	4.99	0	0	0
26/07/2019	4.96	5,900	4.96	4.99	4.96	0	0	0
25/07/2019	4.96	32,500	4.99	4.99	4.96	0	0	0
24/07/2019	4.99	19,306	4.92	4.99	4.82	0	0	0
23/07/2019	4.92	54,200	5.02	5.02	4.92	0	0	0
22/07/2019	5.02	1,000	5.06	5.06	5.02	0	0	0
19/07/2019	5.06	16,200	4.99	5.09	4.51	0	0	0
18/07/2019	4.99	10,906	4.99	4.99	4.99	0	0	0
17/07/2019	4.99	10,900	4.99	4.99	4.99	0	0	0

Page:
<<
15
16
17
>>

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

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

THỐNG KÊ GIAO DỊCH