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)
31/01/2020
7.05
 21,400 6.72 7.14 6.84 0 0 0
30/01/2020
6.72
 29,000 7.05 7.05 6.64 0 0 0
22/01/2020
7.05
 10,700 7.01 7.22 7.01 0 0 0
21/01/2020
7.01
 5,830 7.05 7.05 6.89 0 0 0
20/01/2020
7.05
 19,211 7.09 7.09 6.97 0 0 0
17/01/2020
7.09
 11,700 7.09 7.09 7.01 0 0 0
16/01/2020
7.09
 18,000 7.14 7.14 7.01 0 0 0
15/01/2020
7.14
 1,231 7.22 7.22 6.93 0 0 0
14/01/2020
7.22
 24,200 6.89 7.47 6.80 0 500 -0.0
13/01/2020
6.89
 7,200 6.64 7.09 6.68 0 0 0
10/01/2020
6.64
 32,410 6.72 6.72 6.55 0 0 0
09/01/2020
6.72
 19,710 6.68 6.72 6.55 0 4,000 -0.1
08/01/2020
6.68
 38,008 6.72 7.01 6.60 0 0 0
07/01/2020
6.72
 50,720 7.01 7.01 6.64 0 0 0
06/01/2020
7.01
 22,500 7.09 7.09 6.76 0 0 0
03/01/2020
7.09
 15,700 7.09 7.30 7.05 0 0 0
02/01/2020
7.09
 60,169 6.84 7.43 6.80 0 0 0
31/12/2019
6.84
 34,638 7.34 7.34 6.76 1,100 0 0.0
30/12/2019
7.34
 24,800 7.67 7.67 7.26 0 0 0
27/12/2019
7.67
 50,445 7.63 7.67 7.51 0 0 0
26/12/2019
7.63
 46,000 7.96 7.96 7.63 0 1,900 -0.0
25/12/2019
7.96
 232,296 7.43 8.09 7.26 0 3,600 -0.1
24/12/2019
7.43
 224,645 6.76 7.43 6.68 0 500 -0.0
23/12/2019
6.76
 78,320 6.76 6.89 6.60 0 0 0
20/12/2019
6.76
 46,290 6.93 6.93 6.68 0 0 0
19/12/2019
6.93
 64,100 6.68 6.93 6.55 0 300 -0.0
18/12/2019
6.68
 56,900 6.80 7.09 6.68 1,000 500 0.0
17/12/2019
6.80
 83,827 7.01 7.01 6.80 0 2,800 -0.0
16/12/2019
7.01
 98,653 6.80 7.18 6.80 4,300 0 0.1
13/12/2019
6.80
 119,730 6.22 6.84 6.31 0 1,000 -0.0
12/12/2019
6.22
 58,200 6.06 6.22 5.97 0 0 0
11/12/2019
6.06
 72,200 6.18 6.31 5.97 2,200 0 0.0
10/12/2019
6.18
 54,504 6.35 6.47 6.14 1,000 0 0.0
09/12/2019
6.35
 149,710 5.97 6.39 6.10 3,200 0 0.0
06/12/2019
5.97
 148,200 5.68 6.10 5.68 0 0 0
05/12/2019
5.68
 2,300 5.64 5.72 5.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |