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)
27/01/2022
20.01
 24,200 19.71 20.06 19.41 0 0 0
26/01/2022
19.71
 17,300 19.81 19.96 19.66 0 0 0
25/01/2022
19.81
 33,600 19.76 20.35 19.56 0 0 0
24/01/2022
19.76
 59,400 20.70 20.70 19.76 0 0 0
21/01/2022
20.70
 38,200 20.30 21.39 20.40 0 0 0
20/01/2022
20.30
 54,700 19.51 21.20 19.31 0 0 0
19/01/2022
19.51
 76,900 19.12 19.81 19.07 0 0 0
18/01/2022
19.12
 120,100 20.06 20.06 19.12 0 0 0
17/01/2022
20.06
 129,400 21.30 21.59 19.81 0 0 0
14/01/2022
21.30
 94,100 19.86 21.84 19.36 0 0 0
13/01/2022
19.86
 120,700 21.30 21.49 19.31 0 0 0
12/01/2022
21.30
 272,803 22.83 22.83 20.55 0 0 0
11/01/2022
22.83
 135,900 23.28 23.77 22.29 0 7,500 -0.4
10/01/2022
23.28
 392,600 21.54 23.67 22.04 0 12,000 -0.6
07/01/2022
21.54
 159,915 19.61 21.54 19.46 0 400 0.0
06/01/2022
19.61
 70,800 19.66 19.71 19.41 0 0 0
05/01/2022
19.66
 94,110 19.56 20.06 19.46 0 0 0
04/01/2022
19.56
 111,302 19.46 19.96 19.07 0 0 0
31/12/2021
19.46
 38,310 19.51 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 19.36 19.61 19.36 400 0 0.0
24/12/2021
19.36
 87,100 19.76 19.76 19.31 0 12,500 -0.5
23/12/2021
19.76
 128,400 20.06 20.06 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 21.05 22.48 21.05 0 16,400 -0.7
16/12/2021
21.05
 233,400 19.36 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 19.02 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 18.92 19.31 18.77 0 0 0
08/12/2021
18.92
 51,900 18.57 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 19.61 19.61 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 20.65 20.65 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 21.49 21.79 20.75 0 0 0
24/11/2021
21.49
 40,300 21.49 22.34 21.15 0 0 0
23/11/2021
21.49
 73,400 20.30 21.79 19.71 2,300 0 0.1
22/11/2021
20.30
 127,200 20.95 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 22.24 22.78 22.04 0 0 0
17/11/2021
22.24
 105,700 22.24 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 24.22 24.51 23.13 4,400 15,400 -0.5
12/11/2021
24.22
 90,700 24.96 25.21 24.12 0 31,700 -1.6
11/11/2021
24.96
 200,631 23.77 25.70 23.67 0 50,000 -2.5
10/11/2021
23.77
 318,400 23.87 24.51 23.52 4,600 50,000 -2.2
09/11/2021
23.87
 134,500 24.12 24.27 23.87 1,000 0 0.0
08/11/2021
24.12
 88,000 24.07 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 26.74 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 27.14 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 26.54 28.87 26.59 9,200 10,000 0.0
27/10/2021
26.54
 521,300 24.17 26.54 23.77 0 14,000 -0.7
26/10/2021
24.17
 190,300 24.22 24.51 23.33 0 0 0
25/10/2021
24.22
 204,700 23.38 25.01 23.38 0 12,000 -0.6
22/10/2021
23.38
 148,500 22.04 23.38 21.84 1,000 13,000 -0.6
21/10/2021
22.04
 49,300 21.30 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
 150,500 20.75 21.44 20.80 0 4,000 -0.2
18/10/2021
20.75
 89,600 19.76 21.05 19.86 0 3,700 0
15/10/2021
19.76
 121,900 19.36 20.75 19.46 0 10,300 -0.4
14/10/2021
19.36
 282,800 17.63 19.36 17.68 0 16,000 0
13/10/2021
17.63
 56,800 17.58 17.68 17.58 0 0 0
12/10/2021
17.58
 73,800 17.63 17.73 17.53 0 0 0
11/10/2021
17.63
 102,900 17.53 17.78 17.53 0 0 0
08/10/2021
17.53
 42,600 17.28 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 16.69 17.18 16.74 0 0 0
05/10/2021
16.69
 33,400 16.79 16.94 16.69 0 0 0
04/10/2021
16.79
 42,700 16.59 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 16.94 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 17.03 17.17 16.89 0 0 0
27/09/2021
17.03
 44,460 17.03 17.40 17.03 0 2,300 -0.1
24/09/2021
17.03
 11,600 17.08 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 17.26 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 17.44 17.54 17.26 0 0 0
17/09/2021
17.44
 59,630 17.49 17.54 17.31 0 0 0
16/09/2021
17.49
 38,300 17.40 18.00 17.26 0 0 0
15/09/2021
17.40
 8,000 17.40 17.44 17.26 0 0 0
14/09/2021
17.40
 55,716 16.94 17.54 16.84 0 0 0
13/09/2021
16.94
 20,700 16.94 16.94 16.75 0 0 0
10/09/2021
16.94
 15,300 17.08 17.12 16.75 0 0 0
09/09/2021
17.08
 3,716 16.89 17.08 16.71 0 0 0

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