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)
23/05/2023
19.51
 11,003 19.51 19.67 19.40 0 0 0
22/05/2023
19.51
 6,200 19.29 19.51 19.24 0 0 0
19/05/2023
19.29
 14,200 19.40 19.40 19.24 0 0 0
18/05/2023
19.40
 600 19.08 19.56 18.92 0 0 0
17/05/2023
19.08
 6,100 19.67 19.67 18.92 0 0 0
16/05/2023
19.67
 25,600 19.61 19.67 19.29 0 0 0
15/05/2023
19.61
 19,900 19.61 19.61 18.81 0 0 0
12/05/2023
19.61
 16,100 19.83 19.83 19.51 0 0 0
11/05/2023
19.83
 11,500 19.77 19.83 19.61 0 0 0
10/05/2023
19.77
 4,400 19.56 19.83 19.18 0 0 0
09/05/2023
19.56
 12,103 19.93 19.93 19.56 0 0 0
08/05/2023
19.93
 26,400 19.72 19.93 19.56 0 0 0
05/05/2023
19.72
 15,900 19.51 19.83 19.51 0 0 0
04/05/2023
19.51
 34,100 19.08 19.93 19.18 0 0 0
28/04/2023
19.08
 34,805 18.49 19.83 18.22 0 0 0
27/04/2023
18.49
 13,000 18.65 18.65 18.00 0 0 0
26/04/2023
18.65
 7,700 18.59 18.76 18.22 0 0 0
25/04/2023
18.59
 24,000 18.11 19.02 17.68 0 0 0
24/04/2023
18.11
 15,304 17.68 18.22 17.68 0 0 0
21/04/2023
17.68
 25,500 17.68 17.95 17.58 0 0 0
20/04/2023
17.68
 16,100 17.58 17.68 17.47 0 0 0
19/04/2023
17.58
 17,304 17.79 17.90 17.47 0 0 0
18/04/2023
17.79
 21,800 16.88 17.79 16.61 0 0 0
17/04/2023
16.88
 6,800 16.61 16.88 16.45 0 0 0
14/04/2023
16.61
 43,003 16.61 16.88 16.29 0 0 0
13/04/2023
16.61
 14,709 16.61 16.72 16.40 0 0 0
12/04/2023
16.61
 20,304 16.61 16.99 16.61 0 0 0
11/04/2023
16.61
 16,000 16.56 16.88 16.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |