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

16.60
0.60
(3.75%)
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
(2026-02-11) 		-2.50 -13.30% 456,300 -900 -0.0
15.80
20
16
2 tháng
(2026-01-12) 		-4.90 -23.11% 1,341,800 -6,900 -0.1
15.80
21.90
16
3 tháng
(2025-12-15) 		-1.90 -10.44% 2,880,400 -225,600 -5.4
15.80
24.80
16
6 tháng
(2025-09-15) 		-1.60 -8.94% 6,846,500 -639,000 -12.8
15.80
24.80
16
12 tháng
(2025-03-18) 		2.16 15.28% 13,964,100 -890,640 -17.2
9.99
24.80
16
24 tháng
(2024-03-25) 		1.03 6.73% 20,402,403 -897,520 -17.3
9.99
24.80
16
36 tháng
(2023-03-29) 		1.78 12.24% 27,318,985 -1,090,620 -22.2
9.99
24.80
16
60 tháng
(2021-04-08) 		1.50 10.13% 60,419,209 -1,656,120 -46.4
9.87
28.27
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
2.22
 8,300 2.22 2.22 2.18 0 0 0
13/07/2017
2.22
 17,800 2.22 2.22 2.18 0 0 0
12/07/2017
2.22
 2,600 2.22 2.26 2.22 600 0 0.0
11/07/2017
2.22
 7,900 2.22 2.24 2.20 1,000 0 0.0
10/07/2017
2.22
 12,100 2.20 2.22 2.18 0 0 0
07/07/2017
2.20
 82,400 2.20 2.22 2.20 8,000 28,100 -0.2
06/07/2017
2.20
 95,700 2.22 2.22 2.20 0 2,900 -0.0
05/07/2017
2.22
 13,200 2.22 2.22 2.20 0 2,000 -0.0
04/07/2017
2.22
 12,800 2.22 2.22 2.20 0 0 0
03/07/2017
2.22
 500 2.22 2.22 2.22 0 500 -0.0
30/06/2017
2.22
 16,000 2.22 2.22 2.20 1,600 4,100 -0.0
29/06/2017
2.22
 2,500 2.24 2.24 2.22 0 0 0
28/06/2017
2.24
 17,500 2.24 2.24 2.18 0 0 0
27/06/2017
2.24
 14,000 2.26 2.26 2.22 0 2,000 -0.0
26/06/2017
2.26
 1,200 2.28 2.28 2.24 0 0 0
23/06/2017
2.28
 39,200 2.22 2.28 2.22 0 0 0
22/06/2017
2.22
 1,000 2.22 2.22 2.22 0 0 0
21/06/2017
2.22
 53,000 2.24 2.24 2.22 0 0 0
20/06/2017
2.24
 10,800 2.24 2.24 2.22 0 0 0
19/06/2017
2.24
 16,500 2.22 2.26 2.24 0 0 0
16/06/2017
2.22
 17,600 2.29 2.31 2.22 0 0 0
15/06/2017
2.29
 45,000 2.22 2.33 2.24 0 0 0
14/06/2017
2.22
 108,800 2.20 2.22 2.16 0 0 0
13/06/2017
2.20
 26,800 2.20 2.22 2.20 0 0 0
12/06/2017
2.20
 38,100 2.22 2.22 2.18 0 0 0
09/06/2017
2.22
 26,700 2.24 2.26 2.22 14,200 0 0.2
08/06/2017
2.24
 32,000 2.28 2.28 2.20 0 0 0
07/06/2017
2.28
 42,800 2.28 2.28 2.24 0 0 0
06/06/2017
2.28
 29,300 2.26 2.28 2.22 0 0 0
05/06/2017
2.26
 35,500 2.22 2.26 2.24 6,200 0 0.1
02/06/2017
2.22
 83,500 2.26 2.26 2.20 10,200 0 0.1
01/06/2017
2.26
 18,600 2.24 2.26 2.22 0 0 0
31/05/2017
2.24
 14,500 2.22 2.24 2.22 0 0 0
30/05/2017
2.22
 12,600 2.31 2.31 2.22 0 0 0
29/05/2017
2.31
 7,300 2.28 2.31 2.28 0 0 0
26/05/2017
2.28
 20,400 2.24 2.28 2.24 0 0 0
25/05/2017
2.24
 9,500 2.26 2.26 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |