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)
20/02/2019
4.58
 21,431 4.58 4.58 4.58 0 5,000 -0.1
19/02/2019
4.58
 15,736 4.58 4.58 4.55 0 10,800 -0.1
18/02/2019
4.58
 14,400 4.51 4.58 4.48 2,000 4,000 -0.0
15/02/2019
4.51
 8,100 4.55 4.55 4.45 0 5,700 -0.1
14/02/2019
4.55
 20,300 4.62 4.62 4.55 600 200 0.0
13/02/2019
4.62
 49,040 4.58 4.68 4.58 500 15,000 -0.2
12/02/2019
4.58
 15,300 4.68 4.68 4.51 0 0 0
11/02/2019
4.68
 1,700 4.62 4.68 4.62 0 0 0
01/02/2019
4.62
 7,300 4.45 4.62 4.45 2,600 0 0.0
31/01/2019
4.45
 8,900 4.41 4.45 4.41 0 0 0
30/01/2019
4.41
 13,100 4.41 4.45 4.41 2,000 0 0.0
29/01/2019
4.41
 2,500 4.41 4.41 4.41 1,000 0 0.0
28/01/2019
4.41
 2,500 4.48 4.48 4.41 0 0 0
25/01/2019
4.48
 2,500 4.45 4.51 4.24 2,000 0 0.0
24/01/2019
4.45
 11,010 4.38 4.45 4.24 1,100 0 0.0
23/01/2019
4.38
 700 4.51 4.51 4.38 0 0 0
22/01/2019
4.51
 59,203 4.68 4.68 4.51 1,500 0 0.0
21/01/2019
4.68
 114,620 4.41 4.82 4.62 1,800 0 0.0
18/01/2019
4.41
 20,600 4.24 4.41 4.24 100 0 0.0
17/01/2019
4.24
 13,100 4.28 4.28 4.24 0 0 0
16/01/2019
4.28
 24,250 4.24 4.31 4.24 0 0 0
15/01/2019
4.24
 76,000 3.94 4.24 3.90 0 0 0
14/01/2019
3.94
 2,500 3.94 3.94 3.94 0 0 0
11/01/2019
3.94
 15,400 3.87 3.94 3.87 0 0 0
10/01/2019
3.87
 15,500 3.94 3.94 3.87 0 0 0
09/01/2019
3.94
 75,504 3.87 3.94 3.80 2,000 0 0.0
08/01/2019
3.87
 12,700 3.87 3.94 3.84 0 0 0
07/01/2019
3.87
 36,000 3.87 3.94 3.87 0 0 0
04/01/2019
3.87
 9,946 3.87 3.87 3.80 0 0 0
03/01/2019
3.87
 33,400 3.94 3.94 3.84 0 0 0
02/01/2019
3.94
 32,000 3.84 3.97 3.87 0 0 0
28/12/2018
3.84
 19,300 3.90 3.90 3.84 0 0 0
27/12/2018
3.90
 15,400 3.87 4.07 3.90 0 0 0
26/12/2018
3.87
 35,800 3.80 3.87 3.80 0 0 0
25/12/2018
3.80
 100,700 3.90 3.90 3.73 0 0 0
24/12/2018
3.90
 99,200 4.04 4.04 3.90 2,000 0 0.0
21/12/2018
4.04
 25,100 4.04 4.04 4.00 700 0 0.0
20/12/2018
4.04
 5,500 4.04 4.07 4.00 1,000 0 0.0
19/12/2018
4.04
 47,900 4.04 4.04 4.00 0 0 0
18/12/2018
4.04
 61,600 4.14 4.14 4.04 1,100 0 0.0
17/12/2018
4.14
 28,400 4.17 4.17 4.11 400 0 0.0
14/12/2018
4.17
 11,600 4.14 4.17 4.14 500 0 0.0
13/12/2018
4.14
 9,800 4.17 4.17 4.14 0 0 0
12/12/2018
4.17
 22,800 4.17 4.24 4.14 0 0 0
11/12/2018
4.17
 49,800 4.21 4.21 4.14 500 0 0.0
10/12/2018
4.21
 32,500 4.21 4.21 4.17 500 0 0.0
07/12/2018
4.21
 16,600 4.21 4.21 4.17 400 0 0.0
06/12/2018
4.21
 21,500 4.24 4.24 4.17 500 0 0.0
05/12/2018
4.24
 30,600 4.28 4.28 4.17 1,500 0 0.0
04/12/2018
4.28
 37,100 4.24 4.28 4.14 7,600 0 0.1
03/12/2018
4.24
 74,400 4.31 4.31 4.21 0 0 0
30/11/2018
4.31
 15,000 4.31 4.31 4.21 10,400 0 0.0
29/11/2018
4.31
 30,600 4.28 4.31 4.24 10,400 0 0.1
28/11/2018
4.28
 34,415 4.28 4.31 4.24 10,900 0 0.1
27/11/2018
4.28
 37,200 4.28 4.34 4.24 7,900 0 0.1
26/11/2018
4.28
 44,800 4.28 4.31 4.24 8,900 0 0.1
23/11/2018
4.28
 13,005 4.28 4.28 4.24 6,800 0 0.1
22/11/2018
4.28
 11,100 4.28 4.31 4.24 4,500 0 0.1
21/11/2018
4.28
 16,400 4.31 4.31 4.24 8,300 0 0.1
20/11/2018
4.31
 9,700 4.28 4.31 4.24 2,800 0 0.0
19/11/2018
4.28
 58,900 4.31 4.38 4.24 8,500 0 0.1
16/11/2018
4.31
 26,100 4.31 4.34 4.31 9,500 0 0.1
15/11/2018
4.31
 23,700 4.31 4.41 4.31 6,500 0 0.1
14/11/2018
4.31
 17,900 4.31 4.34 4.31 7,400 0 0.1
13/11/2018
4.31
 28,300 4.31 4.31 4.28 7,600 0 0.1
12/11/2018
4.31
 45,800 4.24 4.55 4.24 8,900 0 0.1
09/11/2018
4.24
 35,600 4.45 4.48 4.24 11,400 0 0.1
08/11/2018
4.45
 23,900 4.51 4.51 4.45 10,000 0 0.1
07/11/2018
4.51
 28,750 4.51 4.68 4.45 3,500 0 0.0
06/11/2018
4.51
 93,500 4.24 4.62 4.24 2,000 0 0.0
05/11/2018
4.24
 25,900 4.28 4.28 4.21 2,200 0 0.0
02/11/2018
4.28
 26,000 4.24 4.28 4.17 1,000 0 0.0
01/11/2018
4.24
 15,150 4.17 4.28 4.14 1,000 0 0.0
31/10/2018
4.17
 17,100 4.17 4.21 4.14 0 0 0
30/10/2018
4.17
 21,200 4.21 4.21 4.11 1,000 0 0.0
29/10/2018
4.21
 13,800 4.17 4.21 4.11 1,000 6,800 -0.1
26/10/2018
4.17
 11,800 4.24 4.28 4.17 0 0 0
25/10/2018
4.24
 47,220 4.28 4.28 4.07 0 0 0
24/10/2018
4.28
 5,600 4.31 4.31 4.17 0 0 0
23/10/2018
4.31
 37,400 4.31 4.31 4.11 1,000 0 0.0
22/10/2018
4.31
 41,471 4.17 4.41 4.21 0 0 0
19/10/2018
4.17
 44,600 4.21 4.21 4.11 200 0 0.0
18/10/2018
4.21
 10,626 4.21 4.28 4.14 0 0 0
17/10/2018
4.21
 72,500 4.21 4.21 4.11 1,000 500 0.0
16/10/2018
4.21
 22,920 4.17 4.28 4.11 900 0 0.0
15/10/2018
4.17
 23,200 4.28 4.28 4.17 5,000 0 0.1
12/10/2018
4.28
 82,700 4.28 4.34 4.07 0 3,500 -0.0
11/10/2018
4.28
 145,390 4.68 4.68 4.24 0 10,700 -0.1
10/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/10/2018
4.68
 73,520 4.92 5.16 4.51 500 27,900 -0.4
09/10/2018
4.92
 440,140 4.87 4.98 4.87 0 0 0
08/10/2018
4.87
 130,500 4.89 4.89 4.84 16,800 0 0.3
05/10/2018
4.89
 143,000 4.89 4.95 4.84 4,600 0 0.1
04/10/2018
4.89
 273,090 4.75 4.92 4.81 1,000 0 0.0
03/10/2018
4.75
 158,900 4.89 4.89 4.72 0 0 0
02/10/2018
4.89
 120,100 4.89 5.06 4.87 27,500 100 0.5
01/10/2018
4.89
 511,670 4.53 4.98 4.64 0 0 0
28/09/2018
4.53
 220,010 4.22 4.56 4.22 0 0 0
27/09/2018
4.22
 28,100 4.13 4.22 4.13 0 100 -0.0
26/09/2018
4.13
 17,000 4.13 4.13 4.08 0 0 0
25/09/2018
4.13
 10,700 4.19 4.19 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |