CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

15.70
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
(2026-05-13) 		-0.40 -2.48% 228,100 -100 0
15.70
16.40
15.70
2 tháng
(2026-04-13) 		-2.10 -11.80% 411,500 -5,300 0
15.70
17.90
15.70
3 tháng
(2026-03-16) 		-0.80 -4.85% 857,200 -6,000 -0.0
15.70
17.90
15.70
6 tháng
(2025-12-15) 		-2.50 -13.74% 3,743,400 -231,800 -5.4
15.70
24.80
15.70
12 tháng
(2025-06-17) 		2.50 18.94% 11,956,800 -898,300 -17.2
13.20
24.80
15.70
24 tháng
(2024-06-24) 		2.30 17.19% 18,922,185 -941,344 -18.3
9.99
24.80
15.70
36 tháng
(2023-06-28) 		-0.38 -2.34% 27,162,475 -1,098,920 -22.3
9.99
24.80
15.70
60 tháng
(2021-07-08) 		-0.35 -2.16% 53,215,523 -1,657,320 -46.3
9.87
28.27
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |