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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |