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

11.40
-0.10
(-0.87%)
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
(2026-09-08) 		-1.10 -8.25% 208,400 -3,800 0
11.40
13.50
11.40
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.40
13.50
11.40
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.40
13.97
11.40
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.40
18.50
11.40
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.40
23.89
11.40
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.40
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.40
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 14.97 15.28 14.87 0 0 0
28/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
28/12/2022
14.92
 800 15.18 15.18 14.92 0 0 0
27/12/2022
14.56
 6,815 14.36 14.56 14.02 0 0 0
26/12/2022
13.92
 43,600 14.86 14.86 13.92 0 0 0
23/12/2022
14.51
 8,500 14.36 14.56 14.36 0 0 0
22/12/2022
14.26
 5,302 14.11 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 15.10 15.35 14.76 0 0 0
16/12/2022
15.20
 15,700 14.86 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 14.66 15.70 14.46 0 0 0
13/12/2022
14.31
 12,000 14.06 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 13.07 14.02 13.07 0 0 0
08/12/2022
13.32
 42,107 12.28 13.42 12.23 0 0 0
07/12/2022
12.23
 13,600 14.06 14.06 12.23 0 0 0
06/12/2022
13.52
 24,300 14.61 15.01 13.52 0 0 0
05/12/2022
15.01
 9,707 15.15 15.60 14.71 0 0 0
02/12/2022
15.60
 27,700 15.15 15.60 14.06 0 0 0
01/12/2022
15.60
 33,800 16.10 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 15.55 16.49 14.86 0 0 0
28/11/2022
15.01
 31,037 14.31 15.01 14.31 0 0 0
25/11/2022
13.67
 9,700 13.07 13.67 13.07 0 0 0
24/11/2022
12.48
 7,900 12.58 12.63 12.38 0 0 0
23/11/2022
12.38
 14,130 12.88 12.88 12.38 0 0 0
22/11/2022
12.63
 52,100 11.34 12.83 11.34 0 0 0
21/11/2022
11.69
 12,902 10.20 12.13 10.20 0 0 0
18/11/2022
11.29
 18,200 11.34 11.34 10.40 0 0 0
17/11/2022
10.90
 33,600 10.85 11.49 10.50 0 0 0
16/11/2022
10.45
 43,610 8.62 10.45 8.62 0 0 0
15/11/2022
9.51
 69,302 9.51 10.55 9.51 0 0 0
14/11/2022
10.55
 53,100 11.39 11.64 10.50 0 0 0
11/11/2022
11.64
 31,500 12.33 12.43 11.64 0 900 0.0
10/11/2022
11.74
 26,433 12.38 12.93 11.64 0 0 0
09/11/2022
12.38
 39,700 11.94 13.12 11.89 0 0 0
08/11/2022
11.94
 41,400 11.89 11.98 11.89 0 0 0
07/11/2022
11.89
 38,400 12.18 12.38 11.19 0 0 0
04/11/2022
12.33
 40,900 12.93 12.93 12.13 0 0 0
03/11/2022
13.32
 21,000 13.17 13.47 13.17 0 1,000 0.0
02/11/2022
13.12
 19,853 13.32 13.47 12.93 0 0 0
01/11/2022
12.78
 17,300 13.37 13.37 12.68 0 0 0
31/10/2022
12.83
 12,100 13.12 13.12 12.43 0 0 0
28/10/2022
12.88
 73,553 13.77 13.77 12.53 0 0 0
27/10/2022
13.12
 23,658 11.39 13.52 11.39 0 0 0
26/10/2022
12.63
 136,700 12.63 13.97 12.63 0 75,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc