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)
05/02/2020
6.91
 10,200 6.63 6.91 6.63 0 100 -0.0
04/02/2020
6.63
 18,500 6.63 6.71 6.63 0 0 0
03/02/2020
6.63
 7,200 6.79 6.79 6.40 0 0 0
31/01/2020
6.79
 21,400 6.47 6.87 6.59 0 0 0
30/01/2020
6.47
 29,000 6.79 6.79 6.40 0 0 0
22/01/2020
6.79
 10,700 6.75 6.95 6.75 0 0 0
21/01/2020
6.75
 5,830 6.79 6.79 6.63 0 0 0
20/01/2020
6.79
 19,211 6.83 6.83 6.71 0 0 0
17/01/2020
6.83
 11,700 6.83 6.83 6.75 0 0 0
16/01/2020
6.83
 18,000 6.87 6.87 6.75 0 0 0
15/01/2020
6.87
 1,231 6.95 6.95 6.67 0 0 0
14/01/2020
6.95
 24,200 6.63 7.19 6.55 0 500 -0.0
13/01/2020
6.63
 7,200 6.40 6.83 6.44 0 0 0
10/01/2020
6.40
 32,410 6.47 6.47 6.32 0 0 0
09/01/2020
6.47
 19,710 6.44 6.47 6.32 0 4,000 -0.1
08/01/2020
6.44
 38,008 6.47 6.75 6.36 0 0 0
07/01/2020
6.47
 50,720 6.75 6.75 6.40 0 0 0
06/01/2020
6.75
 22,500 6.83 6.83 6.51 0 0 0
03/01/2020
6.83
 15,700 6.83 7.03 6.79 0 0 0
02/01/2020
6.83
 60,169 6.59 7.15 6.55 0 0 0
31/12/2019
6.59
 34,638 7.07 7.07 6.51 1,100 0 0.0
30/12/2019
7.07
 24,800 7.39 7.39 6.99 0 0 0
27/12/2019
7.39
 50,445 7.35 7.39 7.23 0 0 0
26/12/2019
7.35
 46,000 7.67 7.67 7.35 0 1,900 -0.0
25/12/2019
7.67
 232,296 7.15 7.79 6.99 0 3,600 -0.1
24/12/2019
7.15
 224,645 6.51 7.15 6.44 0 500 -0.0
23/12/2019
6.51
 78,320 6.51 6.63 6.36 0 0 0
20/12/2019
6.51
 46,290 6.67 6.67 6.44 0 0 0
19/12/2019
6.67
 64,100 6.44 6.67 6.32 0 300 -0.0
18/12/2019
6.44
 56,900 6.55 6.83 6.44 1,000 500 0.0
17/12/2019
6.55
 83,827 6.75 6.75 6.55 0 2,800 -0.0
16/12/2019
6.75
 98,653 6.55 6.91 6.55 4,300 0 0.1
13/12/2019
6.55
 119,730 6.00 6.59 6.08 0 1,000 -0.0
12/12/2019
6.00
 58,200 5.84 6.00 5.76 0 0 0
11/12/2019
5.84
 72,200 5.96 6.08 5.76 2,200 0 0.0
10/12/2019
5.96
 54,504 6.12 6.24 5.92 1,000 0 0.0
09/12/2019
6.12
 149,710 5.76 6.16 5.88 3,200 0 0.0
06/12/2019
5.76
 148,200 5.48 5.88 5.48 0 0 0
05/12/2019
5.48
 2,300 5.44 5.52 5.44 0 0 0
04/12/2019
5.44
 22,130 5.36 5.56 5.36 0 0 0
03/12/2019
5.36
 19,694 5.36 5.36 5.36 0 0 0
02/12/2019
5.36
 10,800 5.44 5.44 5.36 0 0 0
29/11/2019
5.44
 15,200 5.40 5.44 5.40 1,000 0 0.0
28/11/2019
5.40
 38,000 5.40 5.44 5.40 0 0 0
27/11/2019
5.40
 10,600 5.44 5.48 5.40 0 0 0
26/11/2019
5.44
 17,501 5.40 5.48 5.44 0 0 0
25/11/2019
5.40
 18,800 5.40 5.48 5.40 1,000 0 0.0
22/11/2019
5.40
 41,400 5.36 5.44 5.40 0 0 0
21/11/2019
5.36
 29,300 5.36 5.40 5.36 0 0 0
20/11/2019
5.36
 26,500 5.36 5.44 5.36 0 0 0
19/11/2019
5.36
 39,511 5.40 5.48 5.36 0 0 0
18/11/2019
5.40
 34,321 5.48 5.48 5.40 0 0 0
15/11/2019
5.48
 6,500 5.48 5.48 5.44 0 0 0
14/11/2019
5.48
 73,900 5.48 5.48 5.40 0 0 0
13/11/2019
5.48
 22,821 5.48 5.48 5.44 0 0 0
12/11/2019
5.48
 8,400 5.48 5.52 5.44 0 0 0
11/11/2019
5.48
 28,700 5.40 5.48 5.40 700 0 0.0
08/11/2019
5.40
 14,800 5.44 5.44 5.40 0 0 0
07/11/2019
5.44
 15,800 5.44 5.44 5.36 0 0 0
06/11/2019
5.44
 20,920 5.44 5.44 5.36 0 0 0
05/11/2019
5.44
 58,810 5.44 5.44 5.40 2,000 0 0.0
04/11/2019
5.44
 28,950 5.52 5.60 5.44 100 0 0.0
01/11/2019
5.52
 23,583 5.52 5.52 5.40 0 0 0
31/10/2019
5.52
 40,400 5.52 5.52 5.44 0 0 0
30/10/2019
5.52
 13,900 5.52 5.52 5.48 0 0 0
29/10/2019
5.52
 11,500 5.60 5.64 5.52 0 0 0
28/10/2019
5.60
 89,210 5.40 5.60 5.36 0 0 0
25/10/2019
5.40
 44,900 5.44 5.44 5.36 0 0 0
24/10/2019
5.44
 30,300 5.52 5.52 5.32 0 0 0
23/10/2019
5.52
 117,120 5.32 5.84 5.40 200 0 0.0
22/10/2019
5.32
 122,910 4.84 5.32 4.92 0 0 0
21/10/2019
4.84
 58,750 4.88 4.92 4.80 0 0 0
18/10/2019
4.88
 86,790 4.92 4.96 4.80 0 0 0
17/10/2019
4.92
 85,100 5.04 5.04 4.84 0 0 0
16/10/2019
5.04
 60,500 5.04 5.08 4.96 0 0 0
15/10/2019
5.04
 21,000 5.00 5.08 4.96 200 100 0.0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
14/10/2019
5.00
 115,590 5.40 5.52 5.00 300 0 0.0
11/10/2019
5.40
 81,900 5.46 5.53 5.40 0 0 0
10/10/2019
5.46
 82,561 5.43 5.49 5.40 0 0 0
09/10/2019
5.43
 91,500 5.46 5.49 5.40 0 0 0
08/10/2019
5.46
 102,410 5.53 5.56 5.36 100 0 0.0
07/10/2019
5.53
 122,500 5.66 5.66 5.53 1,300 0 0.0
04/10/2019
5.66
 150,800 5.56 5.66 5.53 1,400 0 0.0
03/10/2019
5.56
 515,249 5.27 5.76 5.30 5,100 0 0.1
02/10/2019
5.27
 206,670 5.33 5.36 5.20 0 15,000 -0.2
01/10/2019
5.33
 74,300 5.30 5.36 5.30 0 0 0
30/09/2019
5.30
 90,400 5.49 5.66 5.30 0 0 0
27/09/2019
5.49
 198,902 5.07 5.56 5.17 0 0 0
26/09/2019
5.07
 11,000 5.13 5.17 5.07 0 0 0
25/09/2019
5.13
 2,900 5.13 5.13 5.07 0 0 0
24/09/2019
5.13
 1,500 5.13 5.17 5.10 0 0 0
23/09/2019
5.13
 51,800 5.17 5.17 5.13 0 0 0
20/09/2019
5.17
 8,300 5.13 5.23 5.07 0 0 0
19/09/2019
5.13
 12,900 5.13 5.17 5.10 0 0 0
18/09/2019
5.13
 9,000 5.07 5.13 5.07 0 0 0
17/09/2019
5.07
 12,811 5.04 5.10 5.04 0 0 0
16/09/2019
5.04
 26,300 5.00 5.04 5.00 0 0 0
13/09/2019
5.00
 1,900 5.00 5.00 5.00 0 0 0
12/09/2019
5.00
 8,400 5.04 5.04 4.97 0 0 0
11/09/2019
5.04
 20,500 4.97 5.20 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |