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

26.70
0.10
(0.38%)
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
(2024-08-20) 		0.20 0.76% 523,200 -41,124 -1.1
26
26.80
26.60
2 tháng
(2024-07-22) 		-0.10 -0.37% 1,232,200 -39,924 -1.1
25.80
28
26.60
3 tháng
(2024-06-21) 		1.40 5.56% 1,887,600 -39,724 -1.1
24.90
28
26.60
6 tháng
(2024-03-25) 		-1.90 -6.67% 4,210,500 -2,500 -0.1
24.90
29
26.60
12 tháng
(2023-09-25) 		0.40 1.53% 8,215,400 -198,000 -5.0
24.30
31
26.60
24 tháng
(2022-09-30) 		-12.15 -31.36% 13,439,081 -267,600 -6.8
18.42
39.61
26.60
36 tháng
(2021-10-05) 		-5.72 -17.71% 34,279,989 -724,900 -27.9
18.42
52.76
26.60
60 tháng
(2019-10-16) 		16.85 172.71% 83,832,454 -910,590 -32.7
9.37
52.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
3.90
 5,900 3.90 3.90 3.83 0 0 0
20/09/2016
3.90
 17,000 3.97 4.11 3.80 0 0 0
19/09/2016
3.97
 52,900 3.97 3.97 3.80 0 0 0
16/09/2016
3.97
 20,000 4.04 4.04 3.97 0 0 0
15/09/2016
4.04
 12,800 4.07 4.07 3.97 0 0 0
14/09/2016
4.07
 26,800 4.11 4.11 4.04 0 0 0
13/09/2016
4.11
 11,500 4.04 4.11 4.07 0 0 0
12/09/2016
4.04
 7,700 4.14 4.14 4.04 0 0 0
09/09/2016
4.14
 12,400 4.14 4.14 4.11 0 0 0
08/09/2016
4.14
 38,900 4.11 4.14 4.11 0 0 0
07/09/2016
4.11
 5,100 4.18 4.18 4.11 0 0 0
06/09/2016
4.18
 7,700 4.18 4.18 4.14 0 0 0
05/09/2016
4.18
 10,800 4.18 4.25 4.14 0 0 0
01/09/2016
4.18
 8,500 4.25 4.25 4.18 0 0 0
31/08/2016
4.25
 29,900 4.21 4.25 4.21 0 0 0
30/08/2016
4.21
 4,100 4.21 4.21 4.14 0 0 0
29/08/2016
4.21
 28,600 4.31 4.35 4.18 0 0 0
26/08/2016: Cổ tức tiền mặt tỉ lệ: 15%
26/08/2016
4.31
 19,600 4.42 4.49 4.21 0 0 0
25/08/2016
4.42
 27,900 4.45 4.45 4.39 0 0 0
24/08/2016
4.45
 20,000 4.45 4.45 4.42 0 0 0
23/08/2016
4.45
 18,100 4.51 4.51 4.45 0 0 0
22/08/2016
4.51
 75,200 4.48 4.60 4.48 0 0 0
19/08/2016
4.48
 114,200 4.33 4.63 4.39 0 0 0
18/08/2016
4.33
 12,700 4.29 4.33 4.29 0 0 0
17/08/2016
4.29
 61,300 4.33 4.33 4.29 0 0 0
16/08/2016
4.33
 36,400 4.29 4.33 4.26 0 0 0
15/08/2016
4.29
 8,000 4.23 4.29 4.20 0 0 0
12/08/2016
4.23
 10,700 4.29 4.29 4.23 0 0 0
11/08/2016
4.29
 15,000 4.26 4.29 4.20 0 0 0
10/08/2016
4.26
 29,600 4.14 4.26 4.20 0 0 0
09/08/2016
4.14
 15,900 4.11 4.23 4.14 0 0 0
08/08/2016
4.11
 59,700 4.20 4.23 4.11 0 0 0
05/08/2016
4.20
 25,200 4.23 4.26 4.20 0 0 0
04/08/2016
4.23
 12,900 4.33 4.33 4.23 0 0 0
03/08/2016
4.33
 9,000 4.33 4.36 4.23 0 0 0
02/08/2016
4.33
 41,700 4.39 4.39 4.26 0 0 0
01/08/2016
4.39
 6,900 4.42 4.42 4.33 0 0 0
29/07/2016
4.42
 21,400 4.42 4.42 4.39 0 0 0
28/07/2016
4.42
 30,700 4.45 4.45 4.39 0 0 0
27/07/2016
4.45
 56,500 4.45 4.51 4.39 0 0 0
26/07/2016
4.45
 24,600 4.48 4.48 4.39 0 0 0
25/07/2016
4.48
 28,700 4.29 4.48 4.29 0 0 0
22/07/2016
4.29
 18,400 4.29 4.33 4.26 0 0 0
21/07/2016
4.29
 14,300 4.26 4.33 4.26 0 0 0
20/07/2016
4.26
 72,500 4.39 4.42 4.26 0 0 0
19/07/2016
4.39
 27,000 4.51 4.51 4.39 0 0 0
18/07/2016
4.51
 4,300 4.45 4.51 4.36 0 0 0
15/07/2016
4.45
 67,700 4.48 4.48 4.36 0 0 0
14/07/2016
4.48
 107,400 4.42 4.54 4.33 0 0 0
13/07/2016
4.42
 100,800 4.48 4.54 4.39 0 1,500 -0.0
12/07/2016
4.48
 48,400 4.54 4.57 4.39 0 0 0
11/07/2016
4.54
 32,600 4.70 4.70 4.54 0 0 0
08/07/2016
4.70
 91,500 4.82 4.88 4.63 0 0 0
07/07/2016
4.82
 558,200 4.39 4.82 4.45 1,500 0 0.0
06/07/2016
4.39
 73,100 4.29 4.42 4.33 0 14,400 -0.2
05/07/2016
4.29
 27,500 4.33 4.33 4.23 0 0 0
04/07/2016
4.33
 30,200 4.33 4.33 4.26 0 18,500 -0.3
01/07/2016
4.33
 11,800 4.39 4.42 4.33 0 0 0
30/06/2016
4.39
 10,200 4.36 4.42 4.33 0 0 0
29/06/2016
4.36
 21,000 4.33 4.45 4.33 0 0 0
28/06/2016
4.33
 13,400 4.33 4.33 4.17 0 0 0
27/06/2016
4.33
 22,100 4.39 4.39 4.26 0 0 0
24/06/2016
4.39
 94,700 4.51 4.51 4.20 0 0 0
23/06/2016
4.51
 130,700 4.42 4.60 4.39 0 7,600 -0.1
22/06/2016
4.42
 67,200 4.29 4.42 4.23 0 0 0
21/06/2016
4.29
 24,400 4.29 4.33 4.26 0 200 -0.0
20/06/2016
4.29
 26,800 4.29 4.29 4.23 1,500 0 0.0
17/06/2016
4.29
 14,500 4.26 4.33 4.23 0 0 0
16/06/2016
4.26
 60,700 4.33 4.45 4.26 0 700 -0.0
15/06/2016
4.33
 18,300 4.36 4.36 4.29 0 7,800 -0.1
14/06/2016
4.36
 36,200 4.42 4.42 4.36 0 0 0
13/06/2016
4.42
 79,500 4.36 4.42 4.36 0 0 0
10/06/2016
4.36
 40,000 4.33 4.39 4.29 0 0 0
09/06/2016
4.33
 12,000 4.33 4.33 4.17 0 0 0
08/06/2016
4.33
 32,500 4.33 4.33 4.29 1,500 0 0.0
07/06/2016
4.33
 5,600 4.29 4.33 4.29 0 0 0
06/06/2016
4.29
 11,700 4.36 4.39 4.29 0 0 0
03/06/2016
4.36
 63,500 4.36 4.42 4.36 0 0 0
02/06/2016
4.36
 25,500 4.29 4.36 4.29 0 0 0
01/06/2016
4.29
 28,500 4.23 4.33 4.23 0 400 -0.0
31/05/2016
4.23
 34,900 4.23 4.26 4.23 0 0 0
30/05/2016
4.23
 10,400 4.23 4.23 4.23 0 0 0
27/05/2016
4.23
 14,700 4.26 4.26 4.23 0 0 0
26/05/2016
4.26
 12,800 4.26 4.26 4.20 0 0 0
25/05/2016
4.26
 7,300 4.23 4.26 4.20 0 0 0
24/05/2016
4.23
 800 4.23 4.23 4.17 0 0 0
23/05/2016
4.23
 2,500 4.23 4.23 4.20 0 0 0
20/05/2016
4.23
 42,800 4.23 4.29 4.23 0 0 0
19/05/2016
4.23
 32,600 4.23 4.23 4.20 13,500 5,000 0.1
18/05/2016
4.23
 27,800 4.20 4.23 4.20 10,000 0 0.1
17/05/2016
4.20
 8,400 4.20 4.29 4.20 2,200 0 0.0
16/05/2016
4.20
 46,300 4.23 4.23 4.17 8,000 0 0.1
13/05/2016
4.23
 10,500 4.23 4.23 4.23 7,000 0 0.1
12/05/2016
4.23
 3,000 4.20 4.29 4.23 0 0 0
11/05/2016
4.20
 11,900 4.17 4.23 4.20 9,500 0 0.1
10/05/2016
4.17
 27,500 4.17 4.20 4.17 16,700 0 0.2
09/05/2016
4.17
 5,900 4.29 4.29 4.17 0 0 0
06/05/2016
4.29
 1,000 4.33 4.33 4.23 0 0 0
05/05/2016
4.33
 11,500 4.23 4.39 4.33 0 0 0
04/05/2016
4.23
 22,900 4.23 4.23 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |