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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |