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
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
15.11
 27,600 14.90 15.49 14.90 0 0 0
17/02/2023
14.90
 53,200 13.93 15.27 13.40 0 0 0
16/02/2023
13.93
 2,800 13.83 13.93 13.83 0 0 0
15/02/2023
13.83
 4,000 13.50 13.88 13.50 0 0 0
14/02/2023
13.50
 1,400 13.45 13.72 13.40 0 0 0
13/02/2023
13.45
 8,200 13.40 13.77 13.29 0 0 0
10/02/2023
13.40
 12,900 14.04 14.04 13.40 0 0 0
09/02/2023
14.04
 5,400 14.04 14.20 13.61 0 0 0
08/02/2023
14.04
 7,800 14.09 14.09 13.72 0 0 0
07/02/2023
14.09
 17,600 14.09 14.09 13.66 0 0 0
06/02/2023
14.09
 8,300 14.15 14.20 14.09 0 0 0
03/02/2023
14.15
 5,100 14.41 14.41 14.09 0 0 0
02/02/2023
14.41
 12,501 14.74 14.74 13.99 0 0 0
01/02/2023
14.74
 16,100 14.84 15.49 14.63 0 0 0
31/01/2023
14.84
 12,300 15.00 15.11 14.58 0 0 0
30/01/2023
15.00
 33,600 15.27 15.43 14.52 0 0 0
27/01/2023
15.27
 5,100 15.06 15.54 15.06 1,900 0 0.1
19/01/2023
15.06
 5,300 15.27 15.33 15.06 0 0 0
18/01/2023
15.27
 23,400 14.90 15.27 14.90 0 0 0
17/01/2023
14.90
 14,400 14.90 15.11 14.90 0 0 0
16/01/2023
14.90
 4,103 14.90 14.90 14.58 0 0 0
13/01/2023
14.90
 22,100 14.58 15.54 14.68 0 0 0
12/01/2023
14.58
 11,500 15.27 15.27 14.58 0 0 0
11/01/2023
15.27
 22,700 14.95 15.27 14.79 0 0 0
10/01/2023
14.95
 20,900 15.43 15.43 14.47 0 0 0
09/01/2023
15.43
 22,200 15.92 15.92 15.27 0 0 0
06/01/2023
15.92
 7,900 15.97 16.02 15.33 0 0 0
05/01/2023
15.97
 6,400 15.70 16.02 15.65 0 0 0
04/01/2023
15.70
 12,900 15.54 16.02 15.27 0 0 0
03/01/2023
15.54
 6,700 15.33 15.70 15.11 0 0 0
30/12/2022
15.33
 1,640 15.54 15.54 15.33 0 0 0
29/12/2022
15.54
 3,200 15.49 15.86 15.43 0 0 0
28/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
28/12/2022
15.49
 800 15.11 15.75 15.49 0 0 0
27/12/2022
15.11
 6,815 14.44 15.11 14.55 0 0 0
26/12/2022
14.44
 43,600 15.06 15.42 14.44 0 0 0
23/12/2022
15.06
 8,500 14.80 15.11 14.91 0 0 0
22/12/2022
14.80
 5,302 14.34 14.85 14.39 0 0 0
21/12/2022
14.34
 5,300 14.65 14.91 14.29 0 500 -0.0
20/12/2022
14.65
 17,900 15.32 15.32 14.19 0 0 0
19/12/2022
15.32
 5,500 15.78 15.93 15.32 0 0 0
16/12/2022
15.78
 15,700 15.88 15.93 14.91 0 0 0
15/12/2022
15.88
 7,100 15.42 15.93 15.32 0 0 0
14/12/2022
15.42
 16,700 14.85 16.29 15.01 0 0 0
13/12/2022
14.85
 12,000 14.39 14.85 13.88 0 0 0
12/12/2022
14.39
 6,600 14.34 14.65 14.13 0 0 0
09/12/2022
14.34
 1,600 13.83 14.55 13.57 0 0 0
08/12/2022
13.83
 42,107 12.70 13.93 12.70 0 0 0
07/12/2022
12.70
 13,600 14.03 14.60 12.70 0 0 0
06/12/2022
14.03
 24,300 15.57 15.57 14.03 0 0 0
05/12/2022
15.57
 9,707 16.19 16.19 15.27 0 0 0
02/12/2022
16.19
 27,700 16.19 16.19 14.60 0 0 0
01/12/2022
16.19
 33,800 16.19 17.12 16.09 0 0 0
30/11/2022
16.19
 14,700 16.19 17.12 15.42 0 0 0
29/11/2022
16.19
 16,400 15.57 17.12 15.42 0 0 0
28/11/2022
15.57
 31,037 14.19 15.57 14.85 0 0 0
25/11/2022
14.19
 9,700 12.95 14.19 13.57 0 0 0
24/11/2022
12.95
 7,900 12.85 13.11 12.85 0 0 0
23/11/2022
12.85
 14,130 13.11 13.36 12.85 0 0 0
22/11/2022
13.11
 52,100 12.13 13.31 11.77 0 0 0
21/11/2022
12.13
 12,902 11.72 12.59 10.59 0 0 0
18/11/2022
11.72
 18,200 11.31 11.77 10.79 0 0 0
17/11/2022
11.31
 33,600 10.85 11.92 10.90 0 0 0
16/11/2022
10.85
 43,610 9.87 10.85 8.94 0 0 0
15/11/2022
9.87
 69,302 10.95 10.95 9.87 0 0 0
14/11/2022
10.95
 53,100 12.08 12.08 10.90 0 0 0
11/11/2022
12.08
 31,500 12.18 12.90 12.08 0 900 -0.0
10/11/2022
12.18
 26,433 12.85 13.42 12.08 0 0 0
09/11/2022
12.85
 39,700 12.39 13.62 12.34 0 0 0
08/11/2022
12.39
 41,400 12.34 12.44 12.34 0 0 0
07/11/2022
12.34
 38,400 12.80 12.85 11.62 0 0 0
04/11/2022
12.80
 40,900 13.83 13.83 12.59 0 0 0
03/11/2022
13.83
 21,000 13.62 13.98 13.67 0 1,000 -0.0
02/11/2022
13.62
 19,853 13.26 13.98 13.42 0 0 0
01/11/2022
13.26
 17,300 13.31 13.88 13.16 0 0 0
31/10/2022
13.31
 12,100 13.36 13.62 12.90 0 0 0
28/10/2022
13.36
 73,553 13.62 14.29 13.00 0 0 0
27/10/2022
13.62
 23,658 13.11 14.03 11.82 0 0 0
26/10/2022
13.11
 136,700 14.55 14.55 13.11 0 75,000 -1.9
25/10/2022
14.55
 48,700 16.14 16.14 14.55 0 0 0
24/10/2022
16.14
 26,007 17.89 17.89 16.14 0 0 0
21/10/2022
17.89
 24,100 18.20 18.20 16.40 500 0 0.0
20/10/2022
18.20
 14,300 18.25 18.25 17.48 0 0 0
19/10/2022
18.25
 12,600 18.25 18.50 18.25 0 0 0
18/10/2022
18.25
 29,108 18.14 18.50 17.99 1,000 0 0.0
17/10/2022
18.14
 9,500 17.89 18.76 17.48 0 0 0
14/10/2022
17.89
 32,000 17.99 18.20 16.55 0 0 0
13/10/2022
17.99
 16,300 18.50 19.48 17.99 1,000 0 0.0
12/10/2022
18.50
 16,900 18.50 19.48 16.65 0 0 0
11/10/2022
18.50
 49,600 20.56 20.56 18.50 0 0 0
10/10/2022
20.56
 20,900 20.05 20.77 19.79 0 0 0
07/10/2022
20.05
 28,900 20.41 20.41 19.63 0 0 0
06/10/2022
20.41
 14,200 21.23 21.48 20.35 0 0 0
05/10/2022
21.23
 31,400 19.99 21.59 20.05 0 0 0
04/10/2022
19.99
 48,700 19.94 20.82 19.53 1,000 0 0.0
03/10/2022
19.94
 43,001 20.77 21.07 18.71 0 0 0
30/09/2022
20.77
 38,100 20.66 21.23 20.30 0 0 0
29/09/2022
20.66
 7,900 20.61 22.00 20.66 3,000 0 0.1
28/09/2022
20.61
 39,101 20.97 22.51 19.63 11,000 0 0.5
27/09/2022
20.97
 33,300 20.82 20.97 20.46 0 0 0
26/09/2022
20.82
 56,100 21.59 22.10 19.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |