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

11.40
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
(2026-09-08) 		-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)
31/12/2021
19.46
 38,310 19.56 20.06 19.31 0 0 0
30/12/2021
19.51
 43,601 19.61 19.81 19.31 0 0 0
29/12/2021
19.61
 56,215 19.96 19.96 19.46 0 6,300 -0.3
28/12/2021
19.96
 102,674 19.56 20.06 19.31 0 0 0
27/12/2021
19.56
 57,900 19.56 19.61 19.36 400 0 0.0
24/12/2021
19.36
 87,100 19.56 19.66 19.31 0 12,500 -0.5
23/12/2021
19.76
 128,400 19.56 20.01 19.31 0 9,100 -0.4
22/12/2021
20.06
 111,700 20.65 20.75 20.01 0 15,400 -0.6
21/12/2021
20.65
 95,800 20.80 20.80 19.81 300 25,000 -1.0
20/12/2021
20.80
 76,410 21.25 21.54 20.65 0 7,600 -0.3
17/12/2021
21.25
 162,900 21.30 22.48 21.05 0 16,400 -0.7
16/12/2021
21.05
 233,400 19.46 21.30 19.41 0 30,200 -1.2
15/12/2021
19.36
 69,700 19.36 19.71 19.07 100 0 0.0
14/12/2021
19.36
 76,500 19.56 19.81 19.31 0 18,400 -0.7
13/12/2021
19.56
 114,800 19.22 19.56 18.92 0 0 0
10/12/2021
19.02
 59,900 19.26 19.26 19.02 0 500 0.0
09/12/2021
19.26
 60,900 18.82 19.31 18.77 0 0 0
08/12/2021
18.92
 51,900 19.91 19.91 18.72 0 0 0
07/12/2021
18.57
 74,600 18.08 19.07 18.08 0 0 0
06/12/2021
18.08
 130,500 19.51 19.56 18.08 7,000 200 0.3
03/12/2021
19.61
 90,800 20.80 20.80 19.56 0 5,000 -0.2
02/12/2021
20.80
 85,500 19.46 21.05 19.31 300 0 0.0
01/12/2021
19.46
 162,800 19.31 20.11 19.22 2,000 0 0.1
30/11/2021
19.31
 177,600 19.51 20.16 19.22 0 100 0.0
29/11/2021
19.51
 192,430 19.81 20.40 18.82 2,000 0 0.1
26/11/2021
20.65
 132,700 20.85 21.25 20.50 0 0 0
25/11/2021
20.85
 117,200 21.79 21.79 20.75 0 0 0
24/11/2021
21.49
 40,300 22.29 22.34 21.15 0 0 0
23/11/2021
21.49
 73,400 20.26 21.79 19.71 2,300 0 0.1
22/11/2021
20.30
 127,200 21.05 21.30 20.30 0 0 0
19/11/2021
20.95
 178,900 22.14 22.29 20.16 17,000 0 0.7
18/11/2021
22.14
 99,700 22.29 22.78 22.04 0 0 0
17/11/2021
22.24
 105,700 22.29 22.29 21.79 4,000 0 0.2
16/11/2021
22.24
 248,701 23.18 23.28 22.24 9,000 0 0.4
15/11/2021
23.18
 239,700 24.51 24.51 23.13 4,400 15,400 -0.5
12/11/2021
24.22
 90,700 25.06 25.21 24.12 0 31,700 -1.6
11/11/2021
24.96
 200,631 23.87 25.70 23.67 0 50,000 -2.5
10/11/2021
23.77
 318,400 23.82 24.51 23.52 4,600 50,000 -2.2
09/11/2021
23.87
 134,500 23.97 24.27 23.87 1,000 0 0.0
08/11/2021
24.12
 88,000 24.12 24.76 23.77 0 100 0.0
05/11/2021
24.07
 145,901 24.27 26.49 24.02 0 18,100 -0.9
04/11/2021
24.27
 251,500 24.07 24.51 22.68 0 2,500 -0.1
03/11/2021
24.07
 375,100 26.99 27.73 24.07 0 20,700 -1.1
02/11/2021
26.74
 173,300 26.79 28.23 26.64 0 54,500 -3.0
01/11/2021
26.79
 294,574 26.74 27.24 25.75 100 12,100 -0.6
29/10/2021
27.14
 141,039 27.24 28.23 26.79 0 0 0
28/10/2021
27.24
 276,770 26.59 28.87 26.59 9,200 10,000 0.0
27/10/2021
26.54
 521,369 24.17 26.54 23.77 0 14,000 -0.7
26/10/2021
24.17
 190,319 24.51 24.51 23.33 0 0 0
25/10/2021
24.22
 204,811 23.38 25.01 23.38 0 12,000 -0.6
22/10/2021
23.38
 148,569 21.84 23.38 21.84 1,000 13,000 -0.6
21/10/2021
22.04
 49,326 21.10 22.04 21.10 0 6,000 -0.3
20/10/2021
21.30
 40,900 21.39 21.44 20.50 0 0 0
19/10/2021
21.39
 150,580 20.80 21.44 20.80 0 4,000 -0.2
18/10/2021
20.75
 89,644 19.86 21.05 19.86 0 0 0
15/10/2021
19.76
 121,923 19.46 20.75 19.46 0 10,300 -0.4
14/10/2021
19.36
 282,891 17.68 19.36 17.68 0 0 0
13/10/2021
17.63
 56,837 17.58 17.68 17.58 0 0 0
12/10/2021
17.58
 73,800 17.73 17.73 17.53 0 0 0
11/10/2021
17.63
 102,900 17.58 17.78 17.53 0 0 0
08/10/2021
17.53
 42,603 17.33 17.78 17.28 0 1,000 0.0
07/10/2021
17.28
 36,500 17.09 17.33 17.04 0 0 0
06/10/2021
17.09
 47,900 16.84 17.18 16.74 0 0 0
05/10/2021
16.69
 33,400 16.94 16.94 16.69 0 0 0
04/10/2021
16.79
 42,700 16.64 17.09 16.54 0 0 0
01/10/2021
16.59
 30,900 16.84 16.84 16.59 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 25%
30/09/2021
16.84
 53,600 17.83 17.83 16.84 0 0 0
29/09/2021
16.94
 52,300 17.12 17.21 16.94 0 13,700 -0.5
28/09/2021
17.12
 39,400 16.94 17.17 16.89 0 0 0
27/09/2021
17.03
 44,460 17.08 17.40 17.03 0 2,300 -0.1
24/09/2021
17.03
 11,600 17.31 17.31 16.94 0 0 0
23/09/2021
17.08
 39,200 17.08 17.31 16.98 0 0 0
22/09/2021
17.08
 15,400 17.12 17.31 17.08 200 0 0.0
21/09/2021
17.26
 27,200 17.26 17.26 16.94 0 0 0
20/09/2021
17.26
 58,400 17.54 17.54 17.26 0 0 0
17/09/2021
17.44
 59,630 17.54 17.54 17.31 0 0 0
16/09/2021
17.49
 38,300 18.00 18.00 17.26 0 0 0
15/09/2021
17.40
 8,000 17.44 17.44 17.26 0 0 0
14/09/2021
17.40
 55,716 16.84 17.54 16.84 0 0 0
13/09/2021
16.94
 20,700 16.89 16.94 16.75 0 0 0
10/09/2021
16.94
 15,300 17.12 17.12 16.75 0 0 0
09/09/2021
17.08
 3,716 16.71 17.08 16.71 0 0 0
08/09/2021
16.89
 5,501 17.08 17.08 16.89 0 800 0.0
07/09/2021
17.08
 13,712 17.54 17.54 16.61 100 0 0.0
06/09/2021
17.40
 52,838 17.17 17.72 17.17 0 0 0
01/09/2021
17.21
 18,900 17.12 17.31 17.08 0 0 0
31/08/2021
17.17
 16,000 17.03 17.31 16.89 0 0 0
30/08/2021
17.03
 25,736 16.84 17.03 16.61 0 0 0
27/08/2021
17.03
 18,400 16.84 17.03 16.61 0 0 0
26/08/2021
16.84
 19,302 17.08 17.08 16.71 0 0 0
25/08/2021
16.66
 14,718 16.66 17.08 16.61 0 0 0
24/08/2021
16.66
 39,700 16.66 17.31 16.52 0 0 0
23/08/2021
16.66
 61,200 17.08 17.21 16.61 0 0 0
20/08/2021
17.03
 42,500 17.44 17.54 16.94 0 0 0
19/08/2021
17.54
 43,200 17.31 17.72 17.31 0 3,000 -0.1
18/08/2021
17.49
 29,313 17.54 17.54 17.31 0 0 0
17/08/2021
17.63
 151,300 17.08 17.91 17.03 0 7,000 -0.3
16/08/2021
16.84
 86,500 16.34 16.89 16.34 0 2,900 -0.1
13/08/2021
16.20
 26,100 16.34 16.38 15.92 0 1,000 0.0
12/08/2021
16.15
 27,920 15.92 16.43 15.92 0 0 0

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