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)
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
09/07/2013
3.93
 23,500 3.92 3.98 3.89 0 0 0
08/07/2013
3.92
 24,500 3.92 4.03 3.85 0 0 0
05/07/2013
3.92
 8,700 4.03 4.03 3.92 0 0 0
04/07/2013
4.03
 2,200 3.98 4.03 3.97 0 0 0
03/07/2013
3.98
 3,800 3.98 4.12 3.98 0 0 0
02/07/2013
3.98
 8,300 4.04 4.04 3.94 0 0 0
01/07/2013
4.04
 53,400 4.04 4.12 3.78 800 0 0.0
28/06/2013
4.04
 8,500 4.08 4.17 4.03 1,000 0 0.0
27/06/2013
4.08
 11,200 3.92 4.12 3.96 0 0 0
26/06/2013
3.92
 7,100 3.96 3.96 3.85 0 0 0
25/06/2013
3.96
 36,600 4.12 4.19 3.83 0 0 0
24/06/2013
4.12
 19,000 4.26 4.26 4.11 0 0 0
21/06/2013
4.26
 24,700 4.39 4.39 4.18 0 0 0
20/06/2013
4.39
 26,500 4.47 4.47 4.26 0 0 0
19/06/2013: Cổ tức tiền mặt tỉ lệ: 25%
19/06/2013
4.47
 12,300 4.45 4.63 4.46 0 0 0
18/06/2013
4.45
 30,600 4.42 4.49 4.41 200 0 0.0
17/06/2013
4.42
 53,900 4.59 4.63 4.42 0 0 0
14/06/2013
4.59
 48,700 4.60 4.67 4.56 0 0 0
13/06/2013
4.60
 49,900 4.59 4.61 4.54 0 0 0
12/06/2013
4.59
 39,400 4.60 4.60 4.54 0 0 0
11/06/2013
4.60
 72,100 4.67 4.69 4.58 0 0 0
10/06/2013
4.67
 111,500 4.64 4.77 4.63 0 0 0
07/06/2013
4.64
 70,800 4.45 4.80 4.50 0 0 0
06/06/2013
4.45
 26,900 4.41 4.50 4.37 0 0 0
05/06/2013
4.41
 72,000 4.39 4.51 4.36 0 0 0
04/06/2013
4.39
 57,000 4.60 4.60 4.30 0 0 0
03/06/2013
4.60
 22,500 4.67 4.67 4.54 0 0 0
31/05/2013
4.67
 110,100 4.33 4.74 4.38 0 0 0
30/05/2013
4.33
 71,700 4.33 4.38 4.26 0 0 0
29/05/2013
4.33
 53,300 4.37 4.41 4.28 0 0 0
28/05/2013
4.37
 81,900 4.26 4.37 4.26 0 0 0
27/05/2013
4.26
 67,800 3.99 4.34 4.08 0 0 0
24/05/2013
3.99
 96,300 4.14 4.15 3.95 0 0 0
23/05/2013
4.14
 41,400 4.15 4.17 4.08 0 0 0
22/05/2013
4.15
 51,700 4.07 4.32 4.11 0 0 0
21/05/2013
4.07
 95,400 4.25 4.37 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |