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
(2025-11-04) 		-0.50 -2.69% 683,600 -59,200 -1.1
18.10
18.60
18.10
2 tháng
(2025-10-06) 		0 0% 2,575,700 -128,900 -2.3
17.50
18.60
18.10
3 tháng
(2025-09-05) 		-0.10 -0.55% 4,098,400 -471,400 -8.5
17.50
18.60
18.10
6 tháng
(2025-06-09) 		4.70 35.07% 8,061,300 -666,600 -11.8
13
19.80
18.10
12 tháng
(2024-12-09) 		2.78 18.11% 11,783,335 -669,620 -11.9
9.99
19.80
18.10
24 tháng
(2023-12-15) 		4.22 30.41% 20,292,175 -867,020 -16.9
9.99
19.80
18.10
36 tháng
(2022-12-20) 		3.45 23.56% 24,806,648 -863,220 -16.8
9.99
19.93
18.10
60 tháng
(2020-12-30) 		5.98 49.36% 71,839,494 -1,428,920 -41.2
9.87
28.27
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2013
4.24
 23,300 4.46 4.47 4.24 0 0 0
27/08/2013
4.46
 38,700 4.52 4.52 4.39 0 0 0
26/08/2013
4.52
 57,900 4.19 4.52 4.24 0 2,000 -0.1
23/08/2013
4.19
 25,100 4.26 4.29 4.12 0 0 0
22/08/2013
4.26
 68,000 3.94 4.33 4.05 0 0 0
21/08/2013
3.94
 4,400 3.98 3.98 3.92 0 0 0
20/08/2013
3.98
 11,400 3.96 4.07 3.97 0 0 0
19/08/2013
3.96
 8,100 3.94 4.05 3.92 0 0 0
16/08/2013
3.94
 2,100 3.96 3.96 3.92 0 0 0
15/08/2013
3.96
 5,500 4.04 4.04 3.96 0 0 0
14/08/2013
4.04
 33,000 3.85 4.04 3.86 0 1,500 -0.0
13/08/2013
3.85
 29,100 3.85 3.94 3.85 0 2,000 -0.1
12/08/2013
3.85
 6,100 3.90 3.90 3.85 0 0 0
09/08/2013
3.90
 7,300 3.85 3.90 3.82 0 0 0
08/08/2013
3.85
 20,400 3.90 3.90 3.85 0 0 0
07/08/2013
3.90
 8,200 3.92 3.92 3.87 0 0 0
06/08/2013
3.92
 8,000 3.83 3.92 3.83 0 0 0
05/08/2013
3.83
 3,500 3.87 3.87 3.80 0 0 0
02/08/2013
3.87
 6,100 3.85 3.87 3.83 0 0 0
01/08/2013
3.85
 1,900 3.85 3.85 3.82 0 0 0
31/07/2013
3.85
 11,300 3.85 3.85 3.85 0 0 0
30/07/2013
3.85
 5,000 3.85 3.90 3.82 0 0 0
29/07/2013
3.85
 13,700 3.85 3.92 3.82 0 0 0
26/07/2013
3.85
 13,200 3.92 3.92 3.85 0 0 0
25/07/2013
3.92
 22,800 3.97 3.97 3.89 0 0 0
24/07/2013
3.97
 20,400 4.08 4.08 3.97 0 0 0
23/07/2013
4.08
 17,200 4.14 4.14 3.98 0 0 0
22/07/2013
4.14
 9,500 4.15 4.22 4.14 0 0 0
19/07/2013
4.15
 3,500 4.18 4.18 4.11 0 0 0
18/07/2013
4.18
 16,600 4.31 4.31 4.12 0 0 0
17/07/2013
4.31
 3,900 4.35 4.35 4.25 0 0 0
16/07/2013
4.35
 34,800 4.11 4.35 4.05 0 0 0
15/07/2013
4.11
 17,800 4.07 4.12 4.05 3,500 0 0.1
12/07/2013
4.07
 22,400 3.93 4.12 3.94 0 0 0
11/07/2013
3.93
 5,800 3.93 3.96 3.90 0 0 0
10/07/2013
3.93
 11,400 3.93 3.94 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |