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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |