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)
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
24/09/2018
4.19
 20,600 4.22 4.22 4.11 0 0 0
21/09/2018
4.22
 15,500 4.22 4.22 4.13 0 0 0
20/09/2018
4.22
 21,900 4.22 4.22 4.11 0 0 0
19/09/2018
4.22
 6,100 4.22 4.22 4.16 0 0 0
18/09/2018
4.22
 5,700 4.25 4.25 4.16 0 0 0
17/09/2018
4.25
 100 4.16 4.25 4.25 0 0 0
14/09/2018
4.16
 2,500 4.19 4.19 4.16 0 0 0
13/09/2018
4.19
 8,700 4.22 4.22 4.19 0 0 0
12/09/2018
4.22
 33,100 4.25 4.36 4.19 0 0 0
11/09/2018
4.25
 7,400 4.25 4.30 4.25 0 0 0
10/09/2018
4.25
 12,500 4.36 4.36 4.25 5,000 0 0.1
07/09/2018
4.36
 21,100 4.13 4.36 3.77 0 0 0
06/09/2018
4.13
 4,800 4.08 4.13 4.11 0 0 0
05/09/2018
4.08
 13,100 4.08 4.08 4.05 0 0 0
04/09/2018
4.08
 3,300 4.13 4.22 4.08 0 0 0
31/08/2018
4.13
 5,900 4.16 4.16 4.13 0 0 0
30/08/2018
4.16
 11,040 4.16 4.16 4.13 0 0 0
29/08/2018
4.16
 800 4.16 4.16 4.16 0 0 0
28/08/2018
4.16
 5,500 4.13 4.16 4.11 0 0 0
27/08/2018
4.13
 12,700 4.13 4.13 4.11 0 0 0
24/08/2018
4.13
 4,000 4.13 4.13 4.13 0 0 0
23/08/2018
4.13
 14,900 4.13 4.22 4.08 0 0 0
22/08/2018
4.13
 6,500 4.13 4.13 4.11 100 0 0.0
21/08/2018
4.13
 4,000 4.13 4.13 4.08 0 0 0
20/08/2018
4.13
 4,200 4.13 4.13 4.11 0 0 0
17/08/2018
4.13
 14,100 4.13 4.13 4.02 0 0 0
16/08/2018
4.13
 8,210 4.13 4.13 3.97 0 0 0
15/08/2018
4.13
 10,800 4.16 4.16 3.94 0 0 0
14/08/2018
4.16
 1,100 4.13 4.16 4.13 0 0 0
13/08/2018
4.13
 3,600 4.22 4.22 4.13 0 0 0
10/08/2018
4.22
 12,100 4.16 4.22 4.13 0 0 0
09/08/2018
4.16
 3,100 4.16 4.16 4.16 0 0 0
08/08/2018
4.16
 11,700 4.13 4.19 4.16 0 0 0
07/08/2018
4.13
 1,100 4.13 4.13 4.11 0 0 0
06/08/2018
4.13
 11,700 4.08 4.13 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |