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

20.20
-0.60
(-2.88%)
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)
10/04/2023
16.56
 74,100 15.49 16.88 15.54 0 0 0
07/04/2023
15.49
 25,600 15.16 15.54 15.00 0 0 0
06/04/2023
15.16
 43,100 15.00 15.54 15.00 0 0 0
05/04/2023
15.00
 28,654 14.90 15.00 14.52 0 0 0
04/04/2023
14.90
 14,738 15.27 15.27 14.90 0 0 0
03/04/2023
15.27
 32,603 14.58 15.27 14.20 0 0 0
31/03/2023
14.58
 500 14.68 14.68 14.31 0 0 0
30/03/2023
14.68
 8,600 14.52 14.74 14.04 0 0 0
29/03/2023
14.52
 1,928 14.68 14.68 14.47 0 0 0
28/03/2023
14.68
 2,100 14.68 14.74 14.36 0 0 0
27/03/2023
14.68
 5,804 14.47 14.68 14.36 0 0 0
24/03/2023
14.47
 12,500 14.20 14.47 13.93 0 0 0
23/03/2023
14.20
 1,400 14.25 14.25 13.72 0 0 0
22/03/2023
14.25
 19,200 13.93 14.25 13.88 0 0 0
21/03/2023
13.93
 9,238 13.77 13.93 13.72 0 0 0
20/03/2023
13.77
 9,600 13.93 13.93 13.77 0 0 0
17/03/2023
13.93
 10,800 13.88 14.25 13.83 0 0 0
16/03/2023
13.88
 2,900 14.20 14.20 13.88 0 0 0
15/03/2023
14.20
 12,100 13.88 14.31 13.88 0 0 0
14/03/2023
13.88
 700 13.83 13.93 13.56 0 0 0
13/03/2023
13.83
 1,200 13.83 14.20 13.83 0 0 0
10/03/2023
13.83
 10,700 13.99 14.04 13.77 0 0 0
09/03/2023
13.99
 6,460 13.93 14.47 13.61 0 0 0
08/03/2023
13.93
 5,400 13.29 13.93 13.66 0 0 0
07/03/2023
13.29
 3,100 14.15 14.15 13.29 0 0 0
06/03/2023
14.15
 2,000 13.66 14.47 13.66 0 0 0
03/03/2023
13.66
 4,600 13.99 13.99 13.66 0 0 0
02/03/2023
13.99
 1,700 13.66 13.99 13.45 0 0 0
01/03/2023
13.66
 7,800 13.83 13.93 12.65 0 0 0
28/02/2023
13.83
 3,600 13.83 13.83 13.50 0 0 0
27/02/2023
13.83
 8,200 14.20 14.25 13.83 0 0 0
24/02/2023
14.20
 2,900 14.47 14.47 13.93 0 0 0
23/02/2023
14.47
 12,700 14.79 14.79 14.25 0 0 0
22/02/2023
14.79
 7,200 15.06 15.06 14.74 0 0 0
21/02/2023
15.06
 9,400 15.11 15.11 14.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |