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)
04/05/2018
3.97
 7,100 3.92 4.01 3.78 0 0 0
03/05/2018
3.92
 49,600 3.90 3.92 3.76 0 1,500 -0.0
02/05/2018
3.90
 42,400 3.97 4.11 3.85 200 0 0.0
27/04/2018
3.97
 11,900 3.99 4.13 3.97 0 0 0
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
3.99
 53,800 4.29 4.36 3.97 0 0 0
24/04/2018
4.29
 8,800 4.40 4.40 4.27 0 0 0
23/04/2018
4.40
 90,500 4.29 4.44 4.33 0 0 0
20/04/2018
4.29
 70,800 4.17 4.31 4.17 0 0 0
19/04/2018
4.17
 68,000 4.19 4.25 4.17 0 0 0
18/04/2018
4.19
 92,000 4.19 4.21 4.10 200 0 0.0
17/04/2018
4.19
 42,400 4.17 4.19 4.12 0 0 0
16/04/2018
4.17
 60,900 4.08 4.19 4.10 0 0 0
13/04/2018
4.08
 28,800 4.06 4.08 4.02 0 0 0
12/04/2018
4.06
 34,300 4.04 4.06 4.04 0 0 0
11/04/2018
4.04
 80,900 4.08 4.17 4.04 0 0 0
10/04/2018
4.08
 25,330 4.12 4.17 4.04 100 0 0.0
09/04/2018
4.12
 43,500 4.21 4.21 4.12 0 0 0
06/04/2018
4.21
 65,000 4.40 4.40 4.17 0 0 0
05/04/2018
4.40
 275,200 4.27 4.40 4.27 0 100 -0.0
04/04/2018
4.27
 104,000 4.04 4.31 4.06 500 0 0.0
03/04/2018
4.04
 77,740 3.96 4.08 3.85 0 2,000 -0.0
02/04/2018
3.96
 88,400 4.10 4.12 3.93 0 3,000 -0.1
30/03/2018
4.10
 38,000 4.08 4.19 4.10 0 0 0
29/03/2018
4.08
 252,100 4.27 4.27 4.00 0 0 0
28/03/2018
4.27
 45,400 4.31 4.33 4.25 500 0 0.0
27/03/2018
4.31
 170,900 4.31 4.44 4.25 0 3,400 -0.1
26/03/2018
4.31
 93,700 4.54 4.57 4.31 0 0 0
23/03/2018
4.54
 177,700 4.52 4.59 4.21 1,000 0 0.0
22/03/2018
4.52
 266,700 4.19 4.52 4.21 1,000 0 0.0
21/03/2018
4.19
 443,400 4.02 4.25 4.06 1,000 0 0.0
20/03/2018
4.02
 172,100 4.04 4.06 3.91 0 0 0
19/03/2018
4.04
 213,300 3.75 4.08 3.75 1,000 0 0.0
16/03/2018
3.75
 72,300 3.68 3.79 3.68 1,000 0 0.0
15/03/2018
3.68
 84,000 3.56 3.77 3.56 1,000 2,800 -0.0
14/03/2018
3.56
 29,510 3.58 3.60 3.51 0 1,200 -0.0
13/03/2018
3.58
 123,990 3.68 3.68 3.53 0 0 0
12/03/2018
3.68
 110,500 3.53 3.68 3.53 1,000 0 0.0
09/03/2018
3.53
 79,010 3.32 3.56 3.41 0 0 0
08/03/2018
3.32
 143,800 3.16 3.37 3.20 0 0 0
07/03/2018
3.16
 5,900 3.14 3.26 3.16 0 0 0
06/03/2018
3.14
 8,700 3.16 3.16 3.14 0 0 0
05/03/2018
3.16
 41,700 3.07 3.35 3.11 0 0 0
02/03/2018
3.07
 42,500 3.07 3.11 3.07 0 0 0
01/03/2018
3.07
 13,900 3.03 3.07 3.05 0 0 0
28/02/2018
3.03
 27,500 3.07 3.11 3.03 0 0 0
27/02/2018
3.07
 3,800 3.05 3.09 3.05 0 0 0
26/02/2018
3.05
 27,600 3.01 3.05 3.01 0 0 0
23/02/2018
3.01
 11,500 3.03 3.05 3.01 0 0 0
22/02/2018
3.03
 5,200 3.11 3.14 3.03 0 0 0
21/02/2018
3.11
 9,700 3.07 3.11 3.05 0 0 0
13/02/2018
3.07
 13,900 3.03 3.07 3.01 0 0 0
12/02/2018
3.03
 5,900 3.01 3.03 2.97 0 0 0
09/02/2018
3.01
 7,100 3.01 3.01 2.95 0 0 0
08/02/2018
3.01
 44,500 2.95 3.01 2.95 0 0 0
07/02/2018
2.95
 59,100 2.84 2.95 2.86 0 0 0
06/02/2018
2.84
 53,700 3.01 3.01 2.82 0 0 0
05/02/2018
3.01
 35,200 3.01 3.05 2.95 0 0 0
02/02/2018
3.01
 72,100 2.95 3.03 2.99 0 0 0
01/02/2018
2.95
 33,700 2.95 2.99 2.92 0 0 0
31/01/2018
2.95
 41,800 2.99 3.03 2.95 0 0 0
30/01/2018
2.99
 15,400 2.90 2.99 2.86 0 0 0
29/01/2018
2.90
 14,200 2.95 2.95 2.86 0 0 0
26/01/2018
2.95
 22,400 3.03 3.03 2.92 0 0 0
25/01/2018
3.03
 53,200 3.07 3.09 3.03 0 1,400 -0.0
24/01/2018
3.07
 105,810 3.03 3.32 3.05 0 6,000 -0.1
23/01/2018
3.03
 78,400 2.95 3.05 2.95 0 0 0
22/01/2018
2.95
 92,600 2.76 3.03 2.82 0 0 0
19/01/2018
2.76
 19,900 2.74 2.78 2.74 0 0 0
18/01/2018
2.74
 15,200 2.74 2.84 2.71 0 0 0
17/01/2018
2.74
 14,000 2.82 2.82 2.74 0 0 0
16/01/2018
2.82
 15,600 2.82 2.82 2.71 0 0 0
15/01/2018
2.82
 11,500 2.82 2.84 2.74 0 100 -0.0
12/01/2018
2.82
 0 2.82 2.82 2.82 0 0 0
11/01/2018
2.82
 12,600 2.74 2.82 2.76 0 0 0
10/01/2018
2.74
 700 2.76 2.78 2.71 0 0 0
09/01/2018
2.76
 120,400 2.65 2.76 2.74 0 108,800 -1.4
08/01/2018
2.65
 104,500 2.63 2.74 2.65 0 86,900 -1.1
05/01/2018
2.63
 94,100 2.74 2.74 2.63 0 64,800 -0.8
04/01/2018
2.74
 172,210 2.71 2.76 2.71 0 162,410 -2.1
03/01/2018
2.71
 42,800 2.90 2.90 2.69 0 32,600 -0.4
02/01/2018
2.90
 27,200 2.88 2.90 2.86 0 0 0
29/12/2017
2.88
 3,400 2.84 2.95 2.88 0 0 0
28/12/2017
2.84
 21,500 2.80 2.90 2.80 0 0 0
27/12/2017
2.80
 54,900 2.84 2.95 2.80 0 0 0
26/12/2017
2.84
 7,300 2.78 2.92 2.84 0 0 0
25/12/2017
2.78
 3,100 2.88 2.88 2.78 0 0 0
22/12/2017
2.88
 2,600 2.82 2.88 2.82 0 0 0
21/12/2017
2.82
 37,700 2.90 2.90 2.82 0 0 0
20/12/2017
2.90
 28,600 2.92 2.97 2.88 0 0 0
19/12/2017
2.92
 16,010 2.90 2.95 2.90 0 0 0
18/12/2017
2.90
 91,600 2.90 3.16 2.90 6,000 0 0.1
15/12/2017
2.90
 23,600 2.74 2.92 2.74 0 0 0
14/12/2017
2.74
 24,700 2.74 2.74 2.63 0 0 0
13/12/2017
2.74
 52,890 2.63 2.74 2.61 0 0 0
12/12/2017
2.63
 38,700 2.59 2.80 2.52 0 0 0
11/12/2017
2.59
 75,100 2.36 2.59 2.48 0 0 0
08/12/2017
2.36
 3,100 2.42 2.55 2.31 0 1,300 -0.0
07/12/2017
2.42
 24,390 2.42 2.46 2.29 0 90 -0.0
06/12/2017
2.42
 32,200 2.25 2.42 2.31 0 32,100 -0.4
05/12/2017
2.25
 156,000 2.31 2.31 2.25 0 85,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |