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)
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
03/08/2018
4.08
 10,700 4.16 4.16 4.08 0 0 0
02/08/2018
4.16
 2,800 4.16 4.16 4.05 0 0 0
01/08/2018
4.16
 12,400 4.16 4.16 4.08 0 0 0
31/07/2018
4.16
 25,840 4.22 4.22 4.08 0 0 0
30/07/2018
4.22
 2,000 4.22 4.22 4.22 0 0 0
27/07/2018
4.22
 3,350 4.19 4.22 4.19 0 0 0
26/07/2018
4.19
 10,300 4.19 4.19 4.08 0 0 0
25/07/2018
4.19
 17,300 4.19 4.22 4.13 0 0 0
24/07/2018
4.19
 5,800 4.19 4.19 4.13 0 0 0
23/07/2018
4.19
 30,790 4.16 4.33 4.13 0 0 0
20/07/2018
4.16
 4,700 4.16 4.16 4.13 0 0 0
19/07/2018
4.16
 5,300 4.19 4.19 4.08 0 0 0
18/07/2018
4.19
 6,690 4.16 4.19 4.13 0 0 0
17/07/2018
4.16
 4,700 4.16 4.16 4.11 0 0 0
16/07/2018
4.16
 3,100 4.19 4.19 4.16 0 0 0
13/07/2018
4.19
 4,500 4.19 4.22 4.13 0 0 0
12/07/2018
4.19
 200 4.16 4.19 4.19 0 0 0
11/07/2018
4.16
 2,700 4.22 4.22 4.16 0 0 0
10/07/2018
4.22
 7,500 4.19 4.25 4.22 0 0 0
09/07/2018
4.19
 100 4.22 4.22 4.19 0 0 0
06/07/2018
4.22
 2,200 4.19 4.22 4.22 0 0 0
05/07/2018
4.19
 1,310 3.97 4.19 4.08 0 0 0
04/07/2018
3.97
 3,800 4.22 4.22 3.97 0 200 -0.0
03/07/2018
4.22
 5,800 4.22 4.22 4.22 0 0 0
02/07/2018
4.22
 8,700 4.19 4.22 4.19 0 0 0
29/06/2018
4.19
 5,800 4.19 4.22 4.19 0 0 0
28/06/2018
4.19
 42,200 4.25 4.25 4.19 0 0 0
27/06/2018
4.25
 22,600 4.22 4.27 4.25 0 0 0
26/06/2018
4.22
 3,800 4.25 4.25 3.97 0 0 0
25/06/2018
4.25
 7,500 4.22 4.25 4.25 0 0 0
22/06/2018
4.22
 21,200 4.27 4.27 3.85 0 0 0
21/06/2018
4.27
 13,200 4.25 4.27 4.22 0 0 0
20/06/2018
4.25
 7,800 4.22 4.27 4.22 0 0 0
19/06/2018
4.22
 49,300 4.30 4.30 4.19 0 0 0
18/06/2018
4.30
 98,200 4.27 4.36 4.25 0 0 0
15/06/2018
4.27
 12,000 4.33 4.33 4.25 0 0 0
14/06/2018
4.33
 81,400 4.30 4.33 4.22 0 0 0
13/06/2018
4.30
 7,910 4.30 4.33 4.27 0 0 0
12/06/2018
4.30
 61,100 4.33 4.36 4.27 0 0 0
11/06/2018
4.33
 25,300 4.42 4.42 4.33 0 0 0
08/06/2018
4.42
 60,210 4.11 4.42 4.11 0 0 0
07/06/2018
4.11
 47,300 4.16 4.16 4.08 0 0 0
06/06/2018
4.16
 17,700 4.16 4.22 4.11 0 0 0
05/06/2018
4.16
 24,500 4.13 4.16 4.08 0 0 0
04/06/2018
4.13
 8,500 4.08 4.13 4.08 0 0 0
01/06/2018
4.08
 31,800 4.11 4.13 4.05 0 0 0
31/05/2018
4.11
 13,000 4.13 4.16 4.08 0 0 0
30/05/2018
4.13
 19,000 4.16 4.16 4.11 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
29/05/2018
4.16
 32,310 4.11 4.36 4.08 200 0 0.0
28/05/2018
4.11
 156,100 4.27 4.29 4.11 0 0 0
25/05/2018
4.27
 55,100 4.29 4.34 4.25 0 0 0
24/05/2018
4.29
 53,100 4.36 4.39 4.29 0 0 0
23/05/2018
4.36
 17,400 4.34 4.39 4.32 0 0 0
22/05/2018
4.34
 63,100 4.41 4.41 4.20 0 0 0
21/05/2018
4.41
 217,600 4.25 4.67 4.32 0 0 0
18/05/2018
4.25
 26,600 4.25 4.29 4.15 0 0 0
17/05/2018
4.25
 90,600 4.01 4.25 4.11 0 0 0
16/05/2018
4.01
 57,200 3.99 4.08 3.99 46,100 0 0.8
15/05/2018
3.99
 15,700 3.97 4.01 3.94 0 0 0
14/05/2018
3.97
 24,900 3.85 3.97 3.85 0 0 0
11/05/2018
3.85
 23,200 3.90 3.92 3.85 0 0 0
10/05/2018
3.90
 12,900 3.94 3.94 3.87 0 0 0
09/05/2018
3.94
 13,400 3.90 3.94 3.83 0 0 0
08/05/2018
3.90
 37,200 3.87 3.94 3.83 0 0 0
07/05/2018
3.87
 8,000 3.97 3.97 3.83 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |