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)
04/12/2017
2.31
 134,400 2.38 2.38 2.31 0 119,400 -1.3
01/12/2017
2.38
 21,000 2.38 2.38 2.38 0 0 0
30/11/2017
2.38
 15,500 2.38 2.38 2.38 0 0 0
29/11/2017
2.38
 30,100 2.38 2.52 2.38 0 0 0
28/11/2017
2.38
 12,300 2.38 2.38 2.36 0 0 0
27/11/2017
2.38
 42,100 2.34 2.38 2.34 0 0 0
24/11/2017
2.34
 5,000 2.36 2.36 2.34 0 0 0
23/11/2017
2.36
 11,100 2.31 2.36 2.31 0 0 0
22/11/2017
2.31
 13,200 2.31 2.31 2.31 0 0 0
21/11/2017
2.31
 20,700 2.29 2.31 2.27 0 0 0
20/11/2017
2.29
 37,000 2.29 2.31 2.29 0 0 0
17/11/2017
2.29
 57,900 2.29 2.38 2.27 0 0 0
16/11/2017
2.29
 35,600 2.29 2.29 2.27 0 0 0
15/11/2017
2.29
 38,200 2.21 2.29 2.23 0 0 0
14/11/2017
2.21
 98,700 2.23 2.25 2.21 0 0 0
13/11/2017
2.23
 52,400 2.23 2.23 2.21 0 0 0
10/11/2017
2.23
 8,800 2.21 2.23 2.10 0 0 0
09/11/2017
2.21
 22,600 2.25 2.25 2.21 0 0 0
08/11/2017
2.25
 4,000 2.19 2.25 2.23 0 0 0
07/11/2017
2.19
 6,500 2.23 2.23 2.19 0 0 0
06/11/2017
2.23
 32,500 2.17 2.23 2.17 0 0 0
03/11/2017
2.17
 2,000 2.17 2.17 2.17 0 0 0
02/11/2017
2.17
 23,800 2.21 2.21 2.17 0 0 0
01/11/2017
2.21
 33,800 2.21 2.21 2.15 0 0 0
31/10/2017
2.21
 65,100 2.25 2.25 2.19 0 0 0
30/10/2017
2.25
 77,300 2.27 2.27 2.23 0 0 0
27/10/2017
2.27
 13,700 2.21 2.27 2.23 0 0 0
26/10/2017
2.21
 53,100 2.21 2.25 2.21 0 0 0
25/10/2017
2.21
 27,200 2.23 2.25 2.21 0 0 0
24/10/2017
2.23
 39,100 2.17 2.25 2.17 0 0 0
23/10/2017
2.17
 27,200 2.21 2.21 2.15 0 0 0
20/10/2017
2.21
 50,400 2.29 2.31 2.19 0 0 0
19/10/2017
2.29
 800 2.31 2.31 2.29 0 0 0
18/10/2017
2.31
 13,600 2.29 2.31 2.29 0 0 0
17/10/2017
2.29
 12,300 2.29 2.29 2.29 0 0 0
16/10/2017
2.29
 14,300 2.29 2.29 2.29 0 0 0
13/10/2017
2.29
 18,800 2.31 2.31 2.29 0 0 0
12/10/2017
2.31
 0 2.31 2.31 2.31 0 0 0
11/10/2017
2.31
 16,700 2.34 2.34 2.29 0 0 0
10/10/2017
2.34
 46,700 2.34 2.34 2.29 0 0 0
09/10/2017
2.34
 16,400 2.34 2.36 2.31 0 0 0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 15%
06/10/2017
2.34
 42,800 2.29 2.48 2.31 0 0 0
05/10/2017
2.29
 18,400 2.29 2.31 2.28 0 0 0
04/10/2017
2.29
 13,900 2.35 2.35 2.29 0 0 0
03/10/2017
2.35
 27,800 2.33 2.37 2.31 0 0 0
02/10/2017
2.33
 57,900 2.28 2.39 2.29 0 0 0
29/09/2017
2.28
 23,700 2.28 2.28 2.26 0 0 0
28/09/2017
2.28
 10,700 2.26 2.28 2.26 0 2,100 -0.0
27/09/2017
2.26
 9,600 2.26 2.31 2.26 0 6,400 -0.1
26/09/2017
2.26
 46,900 2.18 2.31 2.18 0 22,100 -0.3
25/09/2017
2.18
 13,600 2.20 2.20 2.18 0 0 0
22/09/2017
2.20
 30,300 2.18 2.20 2.18 0 0 0
21/09/2017
2.18
 24,200 2.20 2.20 2.18 0 0 0
20/09/2017
2.20
 19,900 2.18 2.20 2.18 0 0 0
19/09/2017
2.18
 6,500 2.18 2.18 2.18 0 0 0
18/09/2017
2.18
 6,800 2.18 2.22 2.16 0 0 0
15/09/2017
2.18
 14,900 2.16 2.18 2.16 0 0 0
14/09/2017
2.16
 5,000 2.18 2.18 2.16 0 0 0
13/09/2017
2.18
 11,300 2.18 2.18 2.16 0 0 0
12/09/2017
2.18
 15,900 2.18 2.18 2.16 0 0 0
11/09/2017
2.18
 30,800 2.18 2.20 2.18 0 300 -0.0
08/09/2017
2.18
 1,000 2.18 2.18 2.18 0 0 0
07/09/2017
2.18
 9,800 2.16 2.18 2.16 0 0 0
06/09/2017
2.16
 1,200 2.18 2.18 2.16 0 0 0
05/09/2017
2.18
 3,300 2.18 2.18 2.18 800 0 0.0
01/09/2017
2.18
 12,300 2.16 2.18 2.15 0 0 0
31/08/2017
2.16
 5,100 2.20 2.20 2.15 0 0 0
30/08/2017
2.20
 8,600 2.18 2.20 2.16 0 0 0
29/08/2017
2.18
 0 2.18 2.18 2.18 0 0 0
28/08/2017
2.18
 0 2.18 2.18 2.18 0 0 0
25/08/2017
2.18
 5,700 2.18 2.18 2.15 0 0 0
24/08/2017
2.18
 1,200 2.20 2.20 2.15 0 0 0
23/08/2017
2.20
 200 2.20 2.20 2.20 0 0 0
22/08/2017
2.20
 10,000 2.20 2.20 2.20 0 0 0
21/08/2017
2.20
 19,100 2.13 2.20 2.11 0 15,100 -0.2
18/08/2017
2.13
 21,100 2.15 2.15 2.13 0 21,000 -0.2
17/08/2017
2.15
 2,400 2.15 2.15 2.15 0 600 -0.0
16/08/2017
2.15
 9,400 2.15 2.15 2.13 0 2,700 -0.0
15/08/2017
2.15
 5,900 2.15 2.15 2.15 0 4,200 -0.0
14/08/2017
2.15
 3,900 2.11 2.16 2.15 0 600 -0.0
11/08/2017
2.11
 5,500 2.16 2.16 2.11 0 3,700 -0.0
10/08/2017
2.16
 17,500 2.16 2.16 2.09 0 5,100 -0.1
09/08/2017
2.16
 22,800 2.18 2.18 2.11 0 5,600 -0.1
08/08/2017
2.18
 2,900 2.18 2.18 2.15 0 900 -0.0
07/08/2017
2.18
 17,200 2.15 2.20 2.11 0 4,300 -0.0
04/08/2017
2.15
 200 2.15 2.15 2.15 0 200 -0.0
03/08/2017
2.15
 1,800 2.18 2.18 2.15 0 0 0
02/08/2017
2.18
 1,100 2.18 2.18 2.18 0 0 0
01/08/2017
2.18
 5,300 2.18 2.18 2.18 0 0 0
31/07/2017
2.18
 3,100 2.22 2.22 2.18 0 0 0
28/07/2017
2.22
 0 2.22 2.22 2.22 0 0 0
27/07/2017
2.22
 3,000 2.22 2.22 2.22 0 0 0
26/07/2017
2.22
 4,700 2.15 2.22 2.15 0 0 0
25/07/2017
2.15
 2,600 2.15 2.15 2.15 0 0 0
24/07/2017
2.15
 6,400 2.16 2.16 2.13 0 0 0
21/07/2017
2.16
 2,900 2.16 2.16 2.16 0 0 0
20/07/2017
2.16
 1,300 2.16 2.16 2.15 0 0 0
19/07/2017
2.16
 1,200 2.18 2.18 2.16 0 0 0
18/07/2017
2.18
 24,900 2.20 2.20 2.05 0 0 0
17/07/2017
2.20
 1,700 2.22 2.22 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |