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

13.50
0
(0%)
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
(2026-08-19) 		0.49 3.79% 440,600 1,600 0.0
13.01
22.64
13.50
2 tháng
(2026-07-20) 		0.01 0.08% 1,441,600 2,500 0.0
12.91
22.64
13.50
3 tháng
(2026-06-22) 		-1.34 -9.02% 1,854,300 400 -0.0
12.91
22.64
13.50
6 tháng
(2026-03-23) 		-2.11 -13.51% 3,057,500 -68,700 -1.7
12.91
23.89
13.50
12 tháng
(2025-09-23) 		-3.84 -22.16% 9,846,700 -694,200 -14.2
12.91
23.89
13.50
24 tháng
(2024-09-30) 		-0.49 -3.52% 19,763,142 -1,005,720 -20.0
7.07
23.89
13.50
36 tháng
(2023-10-04) 		-0.65 -4.57% 28,417,919 -1,268,020 -26.7
7.07
23.89
13.50
60 tháng
(2021-10-14) 		-5.86 -30.28% 54,328,763 -1,793,920 -49.5
7.07
27.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
14.92
 25,600 14.46 14.97 14.46 0 0 0
06/04/2023
14.61
 43,100 14.46 14.97 14.46 0 0 0
05/04/2023
14.46
 28,654 14.40 14.46 13.99 0 0 0
04/04/2023
14.35
 14,738 14.66 14.66 14.35 0 0 0
03/04/2023
14.71
 32,603 14.15 14.71 13.68 0 0 0
31/03/2023
14.04
 500 13.94 14.04 13.79 0 0 0
30/03/2023
14.15
 8,600 13.99 14.20 13.53 0 0 0
29/03/2023
13.99
 1,928 13.94 14.04 13.94 0 0 0
28/03/2023
14.15
 2,100 14.20 14.20 13.84 0 0 0
27/03/2023
14.15
 5,804 13.89 14.15 13.84 0 0 0
24/03/2023
13.94
 12,500 13.42 13.94 13.42 0 0 0
23/03/2023
13.68
 1,400 13.42 13.68 13.22 0 0 0
22/03/2023
13.73
 19,200 13.68 13.73 13.37 0 0 0
21/03/2023
13.42
 9,238 13.42 13.42 13.22 0 0 0
20/03/2023
13.27
 9,600 13.42 13.42 13.27 0 0 0
17/03/2023
13.42
 10,800 13.42 13.73 13.32 0 0 0
16/03/2023
13.37
 2,900 13.42 13.42 13.37 0 0 0
15/03/2023
13.68
 12,100 13.37 13.79 13.37 0 0 0
14/03/2023
13.37
 700 13.42 13.42 13.06 0 0 0
13/03/2023
13.32
 1,200 13.58 13.68 13.32 0 0 0
10/03/2023
13.32
 10,700 13.27 13.53 13.27 0 0 0
09/03/2023
13.48
 6,460 13.22 13.94 13.11 0 0 0
08/03/2023
13.42
 5,400 13.17 13.42 13.17 0 0 0
07/03/2023
12.80
 3,100 13.63 13.63 12.80 0 0 0
06/03/2023
13.63
 2,000 13.17 13.94 13.17 0 0 0
03/03/2023
13.17
 4,600 13.17 13.42 13.17 0 0 0
02/03/2023
13.48
 1,700 13.17 13.48 12.96 0 0 0
01/03/2023
13.17
 7,800 12.91 13.42 12.18 0 0 0
28/02/2023
13.32
 3,600 13.32 13.32 13.01 0 0 0
27/02/2023
13.32
 8,200 13.68 13.73 13.32 0 0 0
24/02/2023
13.68
 2,900 13.73 13.94 13.42 0 0 0
23/02/2023
13.94
 12,700 14.25 14.25 13.73 0 0 0
22/02/2023
14.25
 7,200 14.25 14.46 14.20 0 0 0
21/02/2023
14.51
 9,400 14.56 14.56 14.30 0 0 0
20/02/2023
14.56
 27,600 14.35 14.92 14.35 0 0 0
17/02/2023
14.35
 53,200 13.42 14.71 12.91 0 0 0
16/02/2023
13.42
 2,800 13.37 13.42 13.32 0 0 0
15/02/2023
13.32
 4,000 13.01 13.37 13.01 0 0 0
14/02/2023
13.01
 1,400 13.22 13.22 12.91 0 0 0
13/02/2023
12.96
 8,200 13.22 13.27 12.80 0 0 0
10/02/2023
12.91
 12,900 13.42 13.53 12.91 0 0 0
09/02/2023
13.53
 5,400 13.58 13.68 13.11 0 0 0
08/02/2023
13.53
 7,800 13.58 13.58 13.22 0 0 0
07/02/2023
13.58
 17,600 13.58 13.58 13.17 0 0 0
06/02/2023
13.58
 8,300 13.63 13.68 13.58 0 0 0
03/02/2023
13.63
 5,100 13.89 13.89 13.58 0 0 0
02/02/2023
13.89
 12,501 14.20 14.20 13.48 0 0 0
01/02/2023
14.20
 16,100 14.92 14.92 14.10 0 0 0
31/01/2023
14.30
 12,300 14.46 14.56 14.04 0 0 0
30/01/2023
14.46
 33,600 14.87 14.87 13.99 0 0 0
27/01/2023
14.71
 5,100 14.51 14.97 14.51 1,900 0 0.1
26/01/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
25/01/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
24/01/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
23/01/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
20/01/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
19/01/2023
14.51
 5,300 14.56 14.77 14.51 0 0 0
18/01/2023
14.71
 23,400 14.40 14.71 14.35 0 0 0
17/01/2023
14.35
 14,400 14.46 14.56 14.35 0 0 0
16/01/2023
14.35
 4,103 14.30 14.35 14.04 0 0 0
13/01/2023
14.35
 22,100 14.15 14.97 14.15 0 0 0
12/01/2023
14.04
 11,500 14.40 14.71 14.04 0 0 0
11/01/2023
14.71
 22,700 14.46 14.71 14.25 0 0 0
10/01/2023
14.40
 20,900 14.71 14.77 13.94 0 0 0
09/01/2023
14.87
 22,200 15.08 15.28 14.71 0 0 0
06/01/2023
15.33
 7,900 15.39 15.44 14.77 0 0 0
05/01/2023
15.39
 6,400 15.23 15.44 15.08 0 0 0
04/01/2023
15.13
 12,900 14.97 15.44 14.71 0 0 0
03/01/2023
14.97
 6,700 14.77 15.13 14.56 0 0 0
30/12/2022
14.77
 1,640 14.97 14.97 14.77 0 0 0
29/12/2022
14.97
 3,200 14.92 15.28 14.87 0 0 0
28/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
28/12/2022
14.92
 800 14.56 15.18 14.92 0 0 0
27/12/2022
14.56
 6,815 13.92 14.56 14.02 0 0 0
26/12/2022
13.92
 43,600 14.51 14.86 13.92 0 0 0
23/12/2022
14.51
 8,500 14.26 14.56 14.36 0 0 0
22/12/2022
14.26
 5,302 13.82 14.31 13.87 0 0 0
21/12/2022
13.82
 5,300 14.11 14.36 13.77 0 500 -0.0
20/12/2022
14.11
 17,900 14.76 14.76 13.67 0 0 0
19/12/2022
14.76
 5,500 15.20 15.35 14.76 0 0 0
16/12/2022
15.20
 15,700 15.30 15.35 14.36 0 0 0
15/12/2022
15.30
 7,100 14.86 15.35 14.76 0 0 0
14/12/2022
14.86
 16,700 14.31 15.70 14.46 0 0 0
13/12/2022
14.31
 12,000 13.87 14.31 13.37 0 0 0
12/12/2022
13.87
 6,600 13.82 14.11 13.62 0 0 0
09/12/2022
13.82
 1,600 13.32 14.02 13.07 0 0 0
08/12/2022
13.32
 42,107 12.23 13.42 12.23 0 0 0
07/12/2022
12.23
 13,600 13.52 14.06 12.23 0 0 0
06/12/2022
13.52
 24,300 15.01 15.01 13.52 0 0 0
05/12/2022
15.01
 9,707 15.60 15.60 14.71 0 0 0
02/12/2022
15.60
 27,700 15.60 15.60 14.06 0 0 0
01/12/2022
15.60
 33,800 15.60 16.49 15.50 0 0 0
30/11/2022
15.60
 14,700 15.60 16.49 14.86 0 0 0
29/11/2022
15.60
 16,400 15.01 16.49 14.86 0 0 0
28/11/2022
15.01
 31,037 13.67 15.01 14.31 0 0 0
25/11/2022
13.67
 9,700 12.48 13.67 13.07 0 0 0
24/11/2022
12.48
 7,900 12.38 12.63 12.38 0 0 0
23/11/2022
12.38
 14,130 12.63 12.88 12.38 0 0 0
22/11/2022
12.63
 52,100 11.69 12.83 11.34 0 0 0
21/11/2022
11.69
 12,902 11.29 12.13 10.20 0 0 0
18/11/2022
11.29
 18,200 10.90 11.34 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |