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

20.80
0
(0%)
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) 		-2.40 -10.26% 1,822,800 -221,900 -5.3
20.80
24.80
20.80
2 tháng
(2025-11-28) 		2.80 15.38% 2,624,400 -238,400 -5.6
18.10
24.80
20.80
3 tháng
(2025-10-29) 		2.90 16.02% 3,349,100 -280,300 -6.3
18.10
24.80
20.80
6 tháng
(2025-07-31) 		2.90 16.02% 8,466,000 -764,600 -15.1
17.50
24.80
20.80
12 tháng
(2025-02-03) 		6.69 46.76% 13,855,816 -892,220 -17.2
9.99
24.80
20.80
24 tháng
(2024-02-07) 		7.44 54.90% 21,919,309 -1,016,820 -20.3
9.99
24.80
20.80
36 tháng
(2023-02-13) 		7.55 56.13% 26,889,387 -1,088,520 -22.1
9.99
24.80
20.80
60 tháng
(2021-02-22) 		8.07 62.38% 69,557,173 -1,675,520 -47.0
9.87
28.27
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
2.82
 230,900 2.85 2.87 2.79 0 0 0
16/01/2014
2.85
 167,100 2.85 2.85 2.79 0 0 0
15/01/2014
2.85
 454,200 2.84 2.91 2.79 0 0 0
14/01/2014
2.84
 537,700 2.79 2.87 2.75 0 0 0
13/01/2014
2.79
 124,000 2.72 2.81 2.69 0 0 0
10/01/2014
2.72
 279,700 2.78 2.78 2.72 0 0 0
09/01/2014
2.78
 165,400 2.79 2.79 2.76 0 0 0
08/01/2014
2.79
 318,300 2.72 2.84 2.72 0 0 0
07/01/2014
2.72
 373,600 2.67 2.79 2.67 0 0 0
06/01/2014
2.67
 224,800 2.72 2.72 2.64 0 0 0
03/01/2014
2.72
 215,600 2.78 2.81 2.69 0 0 0
02/01/2014
2.78
 497,100 2.56 2.81 2.56 0 0 0
31/12/2013
2.56
 41,800 2.53 2.64 2.50 0 0 0
30/12/2013
2.53
 87,600 2.57 2.59 2.50 0 0 0
27/12/2013
2.57
 291,000 2.64 2.64 2.56 0 0 0
26/12/2013
2.64
 250,200 2.72 2.72 2.63 8,000 0 0.1
25/12/2013
2.72
 273,000 2.56 2.73 2.56 0 0 0
24/12/2013
2.56
 329,400 2.56 2.59 2.48 2,000 0 0.0
23/12/2013
2.56
 184,100 2.47 2.60 2.47 0 1,100 -0.0
20/12/2013
2.47
 257,500 2.37 2.51 2.40 0 0 0
19/12/2013
2.37
 425,400 2.23 2.40 2.28 0 0 0
18/12/2013
2.23
 292,100 2.17 2.26 2.16 1,100 5,100 -0.1
17/12/2013
2.17
 74,300 2.19 2.19 2.17 0 0 0
16/12/2013
2.19
 86,900 2.19 2.22 2.17 0 0 0
13/12/2013
2.19
 95,500 2.20 2.22 2.19 0 0 0
12/12/2013
2.20
 56,200 2.23 2.23 2.19 0 0 0
11/12/2013
2.23
 45,900 2.26 2.31 2.23 0 0 0
10/12/2013
2.26
 77,500 2.23 2.28 2.25 0 0 0
09/12/2013
2.23
 139,600 2.22 2.25 2.22 0 0 0
06/12/2013
2.22
 121,200 2.25 2.25 2.20 5,000 0 0.1
05/12/2013
2.25
 52,100 2.28 2.28 2.20 0 0 0
04/12/2013
2.28
 29,000 2.28 2.29 2.22 0 0 0
03/12/2013
2.28
 42,100 2.28 2.29 2.26 0 0 0
02/12/2013
2.28
 33,300 2.23 2.29 2.23 0 0 0
29/11/2013
2.23
 111,300 2.29 2.29 2.23 0 0 0
28/11/2013
2.29
 41,800 2.31 2.31 2.26 0 0 0
27/11/2013
2.31
 88,600 2.32 2.34 2.28 0 0 0
26/11/2013
2.32
 122,700 2.35 2.35 2.32 0 0 0
25/11/2013
2.35
 147,600 2.32 2.38 2.32 0 0 0
22/11/2013
2.32
 167,300 2.25 2.35 2.26 0 0 0
21/11/2013
2.25
 300,400 2.31 2.32 2.25 0 0 0
20/11/2013
2.31
 158,300 2.34 2.34 2.29 0 0 0
19/11/2013
2.34
 175,800 2.22 2.38 2.20 0 0 0
18/11/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
18/11/2013
2.22
 156,100 2.17 2.23 2.17 0 0 0
15/11/2013
2.17
 243,500 2.18 2.24 2.17 0 0 0
14/11/2013
2.18
 166,500 2.13 2.24 2.13 0 0 0
13/11/2013
2.13
 111,100 2.11 2.14 2.11 0 0 0
12/11/2013
2.11
 108,000 2.10 2.18 2.07 0 0 0
11/11/2013
2.10
 35,500 2.00 2.10 2.01 0 0 0
08/11/2013
2.00
 19,200 2.03 2.03 1.99 0 0 0
07/11/2013
2.03
 16,600 2.04 2.04 2.03 0 0 0
06/11/2013
2.04
 21,300 2.07 2.07 2.04 0 0 0
05/11/2013
2.07
 19,700 2.03 2.08 2.03 0 0 0
04/11/2013
2.03
 15,200 2.01 2.03 2.01 0 0 0
01/11/2013
2.01
 18,000 2.01 2.03 1.99 0 0 0
31/10/2013
2.01
 20,000 2.03 2.03 2.00 0 0 0
30/10/2013
2.03
 9,000 2.03 2.03 2.00 0 0 0
29/10/2013
2.03
 15,200 2.03 2.03 2.00 0 0 0
28/10/2013
2.03
 8,000 2.04 2.04 2.03 0 0 0
25/10/2013
2.04
 14,100 2.06 2.06 2.03 0 0 0
24/10/2013
2.06
 42,800 2.10 2.10 2.01 0 0 0
23/10/2013
2.10
 8,600 2.04 2.10 2.04 0 0 0
22/10/2013
2.04
 45,500 1.96 2.08 2.00 0 0 0
21/10/2013
1.96
 15,900 2.17 2.17 1.96 0 0 0
18/10/2013
2.17
 26,800 2.04 2.21 2.04 0 0 0
17/10/2013
2.04
 8,100 2.07 2.07 2.04 0 0 0
16/10/2013
2.07
 25,900 2.00 2.10 2.03 0 0 0
15/10/2013
2.00
 27,500 2.01 2.03 2.00 0 0 0
14/10/2013
2.01
 5,500 2.03 2.04 2.00 100 0 0.0
11/10/2013
2.03
 4,200 2.03 2.03 1.99 0 0 0
10/10/2013
2.03
 6,000 2.07 2.07 1.99 0 0 0
09/10/2013
2.07
 17,400 2.01 2.07 2.04 7,000 0 0.1
08/10/2013
2.01
 28,600 1.96 2.11 1.96 0 0 0
07/10/2013
1.96
 25,100 1.97 1.97 1.96 0 0 0
04/10/2013
1.97
 35,800 1.99 1.99 1.96 0 0 0
03/10/2013
1.99
 27,200 1.99 2.00 1.97 500 0 0.0
02/10/2013
1.99
 11,900 1.99 2.01 1.99 0 0 0
01/10/2013
1.99
 17,100 1.99 2.01 1.97 0 0 0
30/09/2013
1.99
 33,800 2.03 2.07 1.96 500 0 0.0
27/09/2013
2.03
 7,200 2.11 2.11 2.03 0 0 0
26/09/2013
2.11
 19,800 2.13 2.20 2.08 0 0 0
25/09/2013
2.13
 28,600 4.12 4.12 2.08 0 0 0
24/09/2013
4.12
 30,800 4.28 4.28 4.12 0 0 0
23/09/2013
4.28
 13,400 4.32 4.35 4.12 0 0 0
20/09/2013
4.32
 15,100 4.42 4.42 4.19 0 0 0
19/09/2013
4.42
 7,700 4.43 4.66 4.35 2,000 0 0.1
18/09/2013
4.43
 29,700 4.31 4.73 4.35 0 0 0
17/09/2013
4.31
 1,000 4.31 4.31 4.28 0 0 0
16/09/2013
4.31
 20,600 4.21 4.31 4.22 0 0 0
13/09/2013
4.21
 12,700 4.31 4.31 4.21 0 0 0
12/09/2013
4.31
 3,500 4.32 4.32 4.19 0 0 0
11/09/2013
4.32
 21,500 4.19 4.33 4.25 0 0 0
10/09/2013
4.19
 5,900 4.18 4.24 4.19 0 0 0
09/09/2013
4.18
 1,400 4.26 4.26 4.14 0 0 0
06/09/2013
4.26
 1,500 4.28 4.28 4.21 0 0 0
05/09/2013
4.28
 3,800 4.19 4.28 4.19 0 0 0
04/09/2013
4.19
 14,500 4.21 4.21 4.15 0 0 0
03/09/2013
4.21
 8,300 4.31 4.33 4.21 0 0 0
30/08/2013
4.31
 12,000 4.19 4.31 4.17 0 0 0
29/08/2013
4.19
 13,200 4.24 4.33 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |