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

16
-0.30
(-1.84%)
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)
26/05/2025
12.80
 40,300 13.10 13.10 12.60 0 1,700 -0.0
23/05/2025
12.80
 55,400 13.60 13.60 13 0 100 -0.0
22/05/2025
13.10
 206,500 11.90 13.10 11.90 0 300 -0.0
21/05/2025
12
 24,400 11.60 11.70 11.60 900 0 0.0
20/05/2025
11.60
 12,600 11.90 12 11.70 200 200 -0
19/05/2025
11.80
 10,300 11.70 11.90 11.70 0 0 0
16/05/2025
11.90
 10,400 11.60 12 11.50 0 0 0
15/05/2025
12.10
 31,600 12.10 12.10 11.80 0 0 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 4.75%
14/05/2025
12.10
 51,700 12 12.20 11.90 0 0 0
13/05/2025
11.82
 47,900 11.44 12.02 11.44 3,000 0 0
12/05/2025
11.44
 11,000 11.25 11.44 11.25 0 0 0
09/05/2025
11.25
 31,100 11.54 11.54 11.25 0 1,700 0
08/05/2025
11.34
 33,700 11.63 11.63 11.25 0 0 0
07/05/2025: Quyền mua cổ phiếu: 100/74 Giá: 10 (Volume + 74%, Ratio=0.74)
07/05/2025
11.63
 63,800 11.73 11.92 11.54 0 100 0
06/05/2025
11.77
 26,800 11.77 11.77 11.60 1,700 0 0
05/05/2025
11.68
 78,000 11.85 12.11 11.51 0 2,500 0
29/04/2025
11.85
 42,800 11.85 11.94 11.68 0 0 0
28/04/2025
12.02
 95,900 11.68 12.02 11.68 100 0 0.0
25/04/2025
11.77
 38,900 11.68 11.85 11.60 0 0 0
24/04/2025
11.77
 20,200 11.77 11.85 11.51 0 0 0
23/04/2025
11.77
 8,300 11.60 11.85 11.60 0 0 0
22/04/2025
11.43
 31,400 12.02 12.02 11.01 0 0 0
21/04/2025
12.02
 51,500 11.77 12.02 11.51 200 0 0.0
18/04/2025
11.51
 24,200 11.68 12.02 11.51 0 0 0
17/04/2025
11.60
 48,700 10.92 11.60 10.92 1,700 0 0.0
16/04/2025
11.01
 15,100 10.84 11.18 10.84 0 0 0
15/04/2025
11.01
 40,300 11.09 11.35 10.92 0 600 -0.0
14/04/2025
11.35
 30,500 11.43 11.68 11.09 600 0 0.0
11/04/2025
11.26
 53,700 11.94 11.94 11.01 0 0 0
10/04/2025
10.92
 2,400 10.92 10.92 10.92 0 0 0
09/04/2025
9.99
 92,600 10.50 10.58 9.74 600 0 0.0
08/04/2025
10.75
 84,400 11.85 11.85 10.75 0 0 0
04/04/2025
11.94
 82,500 13.12 13.12 11.35 0 340 -0.0
03/04/2025
12.19
 125,600 13.55 13.55 12.19 0 0 0
02/04/2025
13.55
 18,900 13.55 13.89 13.55 0 0 0
01/04/2025
13.46
 34,800 13.55 13.63 13.46 0 0 0
31/03/2025
13.38
 39,200 13.46 13.55 13.38 0 0 0
28/03/2025
13.55
 22,300 13.72 13.80 13.55 0 0 0
27/03/2025
13.55
 50,400 13.80 13.80 13.46 0 0 0
26/03/2025
13.63
 60,900 13.80 13.89 13.63 0 600 -0.0
25/03/2025
13.89
 22,400 13.80 13.97 13.72 0 700 -0.0
24/03/2025
13.72
 18,400 13.89 13.89 13.72 0 0 0
21/03/2025
13.89
 13,900 13.89 13.97 13.89 0 0 0
20/03/2025
13.89
 17,800 13.89 14.05 13.89 0 0 0
19/03/2025
13.89
 17,100 13.89 13.97 13.89 0 0 0
18/03/2025
14.14
 11,400 13.89 14.14 13.89 0 300 -0.0
17/03/2025
13.97
 16,100 13.89 13.97 13.89 0 200 0
14/03/2025
13.89
 11,400 13.89 13.97 13.89 0 500 -0.0
13/03/2025
13.89
 21,400 13.97 13.97 13.72 0 200 -0.0
12/03/2025
13.97
 24,000 14.48 14.48 13.89 0 0 0
11/03/2025
13.89
 23,300 13.89 13.89 13.89 0 0 0
10/03/2025
13.89
 6,700 13.89 13.97 13.89 0 300 -0.0
07/03/2025
13.89
 24,400 13.97 13.97 13.80 0 0 0
06/03/2025
13.89
 23,600 13.97 13.97 13.80 0 0 0
05/03/2025
13.97
 24,400 13.97 14.05 13.97 0 0 0
04/03/2025
14.05
 29,700 14.22 14.22 14.05 0 0 0
03/03/2025
14.22
 25,100 14.22 14.22 14.05 400 0 0.0
28/02/2025
14.14
 35,700 14.05 14.39 14.05 500 600 -0.0
27/02/2025
14.05
 43,900 14.14 14.22 13.80 300 0 0.0
26/02/2025
13.80
 15,300 13.97 13.97 13.80 0 0 0
25/02/2025
13.89
 28,700 13.80 14.14 13.72 0 0 0
24/02/2025
13.80
 23,400 13.80 14.05 13.80 0 500 -0.0
21/02/2025
13.89
 30,000 13.97 14.14 13.80 0 0 0
20/02/2025
13.97
 29,800 14.14 14.14 13.97 0 1,000 -0.0
19/02/2025
14.14
 20,700 14.05 14.22 14.05 0 0 0
18/02/2025
14.22
 32,700 13.97 14.22 13.89 0 2,200 -0.0
17/02/2025
13.89
 11,100 14.05 14.05 13.89 0 0 0
14/02/2025
13.89
 8,100 13.89 13.97 13.89 0 0 0
13/02/2025
13.89
 9,700 13.55 14.05 13.55 0 0 0
12/02/2025
13.80
 11,857 13.89 13.89 13.80 0 180 -0.0
11/02/2025
13.80
 41,687 13.89 13.89 13.72 800 0 0.0
10/02/2025
14.14
 3,802 13.72 14.14 13.72 0 0 0
07/02/2025
14.05
 1,000 14.05 14.05 14.05 0 0 0
06/02/2025
14.31
 2,916 14.31 14.31 14.31 0 0 0
05/02/2025
14.31
 2,700 14.31 14.31 14.05 0 0 0
04/02/2025
14.31
 1,854 14.31 14.31 14.31 0 0 0
03/02/2025
14.31
 6,800 14.39 14.39 13.89 0 0 0
24/01/2025
14.39
 14,500 13.80 14.39 13.72 0 0 0
23/01/2025
13.80
 9,102 13.89 13.89 13.72 0 0 0
22/01/2025
13.89
 2,100 13.89 13.89 13.89 0 600 -0.0
21/01/2025
13.89
 13,230 13.89 13.97 13.80 0 200 -0.0
20/01/2025
13.72
 10,400 13.80 13.89 13.72 0 0 0
17/01/2025
13.89
 6,300 13.80 13.89 13.80 0 0 0
16/01/2025
13.89
 3,700 13.97 13.97 13.89 0 0 0
15/01/2025
13.89
 11,100 13.80 13.89 13.72 0 0 0
14/01/2025
13.80
 2,900 13.72 13.80 13.72 0 0 0
13/01/2025
13.80
 1,920 13.80 13.80 13.72 0 100 -0.0
10/01/2025
13.63
 11,800 13.89 13.89 13.63 0 0 0
09/01/2025
13.89
 20,400 13.97 14.22 13.80 500 0 0.0
08/01/2025
13.89
 6,500 14.05 14.05 13.89 0 300 -0.0
07/01/2025
13.89
 4,100 13.97 14.14 13.89 0 0 0
06/01/2025
13.97
 1,100 14.14 14.14 13.97 0 0 0
03/01/2025
14.14
 13,100 14.14 14.31 14.05 700 0 0.0
02/01/2025
14.05
 9,700 14.14 14.14 13.97 0 0 0
31/12/2024
14.05
 10,346 14.05 14.22 13.97 0 0 0
30/12/2024
14.22
 4,900 13.89 14.22 13.89 0 0 0
27/12/2024
14.05
 10,000 14.14 14.14 13.97 0 0 0
26/12/2024
14.05
 13,338 14.14 14.22 14.05 0 0 0
25/12/2024
14.22
 5,040 14.22 14.22 14.05 0 0 0
24/12/2024
14.22
 40,316 14.22 14.22 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |