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)
19/03/2021
14.77
 111,800 14.95 15.18 14.58 0 0 0
18/03/2021
14.95
 382,572 14.54 15.32 14.31 2,900 6,500 -0.1
17/03/2021
14.31
 189,010 14.21 14.44 14.17 0 0 0
16/03/2021
14.26
 182,503 14.54 14.68 14.12 1,900 0 0.1
15/03/2021
14.49
 167,440 14.08 14.49 13.84 0 0 0
12/03/2021
14.03
 187,520 14.12 14.54 13.98 300 500 0.0
11/03/2021
14.03
 265,600 13.98 14.17 13.80 500 2,100 0.0
10/03/2021
13.98
 343,010 14.17 14.31 13.80 0 0 0
09/03/2021
14.31
 388,650 14.03 14.77 14.03 6,600 3,000 0.1
08/03/2021
13.80
 929,402 12.74 13.80 12.74 0 1,800 -0.1
05/03/2021
12.55
 238,049 12.09 12.69 12.09 0 0 0
04/03/2021
12.18
 361,600 12.46 12.69 11.91 0 0 0
03/03/2021
12.51
 119,400 12.46 12.51 12.28 0 0 0
02/03/2021
12.51
 261,601 12.83 12.88 12.00 0 200 0.0
01/03/2021
12.65
 198,003 12.41 12.83 12.28 0 5,800 -0.2
26/02/2021
12.41
 166,800 12.41 12.51 12.05 0 7,000 -0.2
25/02/2021
12.46
 304,500 12.74 12.74 12.05 0 0 0
24/02/2021
12.55
 190,600 12.88 12.88 12.23 0 2,300 -0.1
23/02/2021
12.88
 393,205 12.23 13.01 12.23 6,000 0 0.2
22/02/2021
12.46
 663,900 11.77 12.46 11.77 9,000 100 0.2
19/02/2021
11.58
 207,700 11.45 11.72 11.45 0 0 0
18/02/2021
11.45
 148,600 11.08 11.54 10.98 200 0 0.0
17/02/2021
11.03
 100,100 10.98 11.12 10.61 0 0 0
09/02/2021
10.98
 26,715 10.85 11.03 10.75 0 0 0
08/02/2021
10.94
 112,100 10.61 11.17 10.52 2,000 2,200 0.0
05/02/2021
10.98
 153,300 11.08 11.08 10.57 0 0 0
04/02/2021
11.08
 148,900 11.08 11.63 10.94 0 0 0
03/02/2021
11.08
 62,100 10.89 11.21 10.71 0 0 0
02/02/2021
10.89
 60,600 11.03 11.08 10.48 0 1,600 0.0
01/02/2021
11.08
 66,290 11.31 11.31 10.61 100 0 0.0
29/01/2021
11.26
 216,880 9.60 11.26 9.60 5,900 0 0.1
28/01/2021
10.66
 248,500 11.54 11.72 10.66 8,000 0 0.2
27/01/2021
11.81
 168,410 11.77 12.18 11.08 4,000 0 0.1
26/01/2021
12.23
 101,380 12.46 12.60 11.68 3,100 0 0.1
25/01/2021
12.60
 75,400 12.46 12.60 12.28 0 0 0
22/01/2021
12.60
 123,300 12.69 12.88 12.46 0 1,400 0.0
21/01/2021
12.69
 372,300 12.37 12.83 12.05 4,000 900 0.1
20/01/2021
12.00
 139,332 12.00 12.14 11.31 0 0 0
19/01/2021
12.09
 297,560 12.37 12.37 11.21 0 0 0
18/01/2021
12.46
 96,600 12.60 12.69 12.37 0 0 0
15/01/2021
12.60
 200,552 12.69 12.69 12.23 100 100 0
14/01/2021
12.55
 128,000 12.65 12.69 12.32 0 0 0
13/01/2021
12.78
 127,200 12.88 12.92 12.55 600 0 0.0
12/01/2021
12.88
 194,820 12.92 12.97 12.69 0 0 0
11/01/2021
12.88
 350,620 12.37 12.92 12.00 100 0 0.0
08/01/2021
12.37
 141,985 12.37 12.41 12.18 200 0 0.0
07/01/2021
12.28
 107,500 12.23 12.41 12.14 900 0 0.0
06/01/2021
12.23
 147,432 11.95 12.28 11.95 300 1,600 0.0
05/01/2021
11.95
 118,470 11.77 12.00 11.68 400 0 0.0
04/01/2021
11.86
 67,875 12.00 12.00 11.72 0 0 0
31/12/2020
11.72
 148,322 11.68 11.95 11.54 0 100 0.0
30/12/2020
11.68
 117,105 11.58 11.77 11.54 700 0 0.0
29/12/2020
11.58
 104,600 12.09 12.09 11.54 0 0 0
28/12/2020
11.77
 109,650 11.45 11.81 11.45 0 0 0
25/12/2020
11.40
 239,734 11.40 12.00 10.89 0 0 0
24/12/2020
11.40
 168,440 12.05 12.05 10.80 100 0 0.0
23/12/2020
12.00
 527,960 12.46 12.46 11.95 100 0 0.0
22/12/2020
12.51
 384,650 12.78 12.83 12.37 200 100 0.0
21/12/2020
12.78
 235,437 12.83 12.83 12.51 0 300 0.0
18/12/2020
12.74
 133,290 12.83 12.83 12.60 0 1,000 0.0
17/12/2020
12.83
 192,960 13.24 13.24 12.78 0 0 0
16/12/2020
13.24
 77,547 13.38 13.61 13.06 400 0 0.0
15/12/2020
13.24
 546,040 12.92 13.34 12.46 0 900 0.0
14/12/2020
12.78
 294,403 12.41 12.97 12.37 0 14,100 -0.4
11/12/2020
12.51
 74,390 12.51 12.78 12.37 0 11,800 -0.3
10/12/2020
12.78
 152,698 12.83 12.88 11.81 200 0 0.0
09/12/2020
12.83
 255,550 12.92 12.97 12.55 0 10,000 -0.3
08/12/2020
12.92
 112,109 12.92 13.06 12.74 0 4,000 -0.1
07/12/2020
12.92
 58,210 13.24 13.24 12.78 0 2,900 -0.1
04/12/2020
13.24
 208,898 12.88 13.34 12.65 0 3,600 -0.1
03/12/2020
12.88
 233,862 13.15 13.15 12.78 0 3,700 -0.1
02/12/2020
13.15
 85,614 13.52 13.52 13.01 1,100 0 0.0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 45%
01/12/2020
13.48
 92,860 13.43 13.52 12.92 2,200 0 0.1
30/11/2020
13.43
 252,500 13.27 13.47 13.03 7,600 0 0.3
27/11/2020
13.03
 158,690 12.83 13.15 12.75 2,100 0 0.1
26/11/2020
12.71
 244,220 12.95 12.95 12.23 500 0 0.0
25/11/2020
12.95
 382,260 13.71 13.71 12.95 1,500 0 0.0
24/11/2020
13.71
 215,520 13.79 13.79 13.51 0 0 0
23/11/2020
13.79
 451,650 13.79 13.87 13.51 0 0 0
20/11/2020
13.79
 341,580 13.63 13.83 13.39 0 400 0.0
19/11/2020
13.63
 302,860 15.19 15.19 13.43 500 0 0.0
18/11/2020
13.83
 536,260 13.43 13.99 13.43 0 3,000 -0.1
17/11/2020
13.35
 286,310 12.99 13.55 12.79 0 6,000 -0.2
16/11/2020
12.39
 210,750 11.95 12.59 11.95 400 4,800 -0.1
13/11/2020
11.95
 194,510 11.59 12.03 11.55 0 3,500 -0.1
12/11/2020
11.67
 109,000 11.39 11.71 11.39 0 1,000 0.0
11/11/2020
11.55
 78,860 11.67 11.75 11.39 0 0 0
10/11/2020
11.75
 206,420 11.71 11.83 11.59 0 0 0
09/11/2020
11.71
 126,300 11.75 11.79 11.43 0 0 0
06/11/2020
11.67
 60,300 11.59 11.75 11.35 0 0 0
05/11/2020
11.59
 203,010 11.15 11.67 11.15 0 0 0
04/11/2020
11.19
 61,445 11.03 11.19 10.99 0 0 0
03/11/2020
11.19
 72,320 11.07 11.31 10.99 100 0 0.0
02/11/2020
10.99
 35,170 10.83 10.99 10.75 0 0 0
30/10/2020
10.91
 90,200 10.91 10.95 10.67 100 0 0.0
29/10/2020
10.87
 83,730 10.87 10.91 10.63 100 0 0.0
28/10/2020
10.91
 71,600 11.19 11.19 10.75 200 0 0.0
27/10/2020
11.11
 72,980 11.11 11.19 10.99 0 0 0
26/10/2020
11.11
 90,844 11.11 11.31 11.07 0 1,700 0.0
23/10/2020
11.19
 58,700 11.19 11.35 10.91 0 0 0

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