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

10.90
-0.50
(-4.39%)
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)
23/10/2018
4.15
 37,400 4.02 4.15 3.96 1,000 0 0.0
22/10/2018
4.15
 41,471 4.06 4.25 4.06 0 0 0
19/10/2018
4.02
 44,600 4.02 4.06 3.96 200 0 0.0
18/10/2018
4.06
 10,626 4.06 4.12 3.99 0 0 0
17/10/2018
4.06
 72,500 4.06 4.06 3.96 1,000 500 0.0
16/10/2018
4.06
 22,920 4.02 4.12 3.96 900 0 0.0
15/10/2018
4.02
 23,200 4.12 4.12 4.02 5,000 0 0.1
12/10/2018
4.12
 82,700 3.92 4.19 3.92 0 3,500 0.0
11/10/2018
4.12
 145,390 4.48 4.48 4.09 0 10,700 -0.1
10/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/10/2018
4.51
 73,520 4.74 4.97 4.35 500 27,900 -0.4
09/10/2018
4.74
 440,140 4.71 4.80 4.69 0 0 0
08/10/2018
4.69
 130,500 4.71 4.71 4.66 16,800 0 0.3
05/10/2018
4.71
 143,000 4.74 4.77 4.66 4,600 0 0.1
04/10/2018
4.71
 273,090 4.63 4.74 4.63 1,000 0 0.0
03/10/2018
4.58
 158,900 4.69 4.71 4.55 0 0 0
02/10/2018
4.71
 120,100 4.88 4.88 4.69 27,500 100 0.5
01/10/2018
4.71
 511,670 4.47 4.80 4.47 0 0 0
28/09/2018
4.36
 220,010 4.06 4.39 4.06 0 0 0
27/09/2018
4.06
 28,100 3.98 4.06 3.98 0 100 0.0
26/09/2018
3.98
 17,000 3.98 3.98 3.93 0 0 0
25/09/2018
3.98
 10,700 3.98 4.04 3.98 0 0 0
24/09/2018
4.04
 20,600 3.96 4.04 3.96 0 0 0
21/09/2018
4.06
 15,500 4.06 4.06 3.98 0 0 0
20/09/2018
4.06
 21,900 4.01 4.06 3.96 0 0 0
19/09/2018
4.06
 6,100 4.01 4.06 4.01 0 0 0
18/09/2018
4.06
 5,700 4.06 4.06 4.01 0 0 0
17/09/2018
4.09
 100 4.09 4.09 4.09 0 0 0
14/09/2018
4.01
 2,500 4.01 4.01 4.01 0 0 0
13/09/2018
4.04
 8,700 4.04 4.04 4.04 0 0 0
12/09/2018
4.06
 33,100 4.12 4.20 4.04 0 0 0
11/09/2018
4.09
 7,400 4.15 4.15 4.09 0 0 0
10/09/2018
4.09
 12,500 4.17 4.17 4.09 5,000 0 0.1
07/09/2018
4.20
 21,100 3.63 4.20 3.63 0 0 0
06/09/2018
3.98
 4,800 3.96 3.98 3.96 0 0 0
05/09/2018
3.93
 13,100 3.93 3.93 3.90 0 0 0
04/09/2018
3.93
 3,300 4.06 4.06 3.93 0 0 0
31/08/2018
3.98
 5,900 3.98 3.98 3.98 0 0 0
30/08/2018
4.01
 11,040 3.98 4.01 3.98 0 0 0
29/08/2018
4.01
 800 4.01 4.01 4.01 0 0 0
28/08/2018
4.01
 5,500 3.98 4.01 3.96 0 0 0
27/08/2018
3.98
 12,700 3.98 3.98 3.96 0 0 0
24/08/2018
3.98
 4,000 3.98 3.98 3.98 0 0 0
23/08/2018
3.98
 14,900 4.06 4.06 3.93 0 0 0
22/08/2018
3.98
 6,500 3.98 3.98 3.96 100 0 0.0
21/08/2018
3.98
 4,000 3.98 3.98 3.93 0 0 0
20/08/2018
3.98
 4,200 3.98 3.98 3.96 0 0 0
17/08/2018
3.98
 14,100 3.90 3.98 3.87 0 0 0
16/08/2018
3.98
 8,210 3.82 3.98 3.82 0 0 0
15/08/2018
3.98
 10,800 4.01 4.01 3.79 0 0 0
14/08/2018
4.01
 1,100 3.98 4.01 3.98 0 0 0
13/08/2018
3.98
 3,600 4.06 4.06 3.98 0 0 0
10/08/2018
4.06
 12,100 3.98 4.06 3.98 0 0 0
09/08/2018
4.01
 3,100 4.01 4.01 4.01 0 0 0
08/08/2018
4.01
 11,700 4.04 4.04 4.01 0 0 0
07/08/2018
3.98
 1,100 3.96 3.98 3.96 0 0 0
06/08/2018
3.98
 11,700 3.93 3.98 3.93 0 0 0
03/08/2018
3.93
 10,700 4.01 4.01 3.93 0 0 0
02/08/2018
4.01
 2,800 3.90 4.01 3.90 0 0 0
01/08/2018
4.01
 12,400 3.93 4.01 3.93 0 0 0
31/07/2018
3.93
 25,840 4.06 4.01 4.06 0 0 0
30/07/2018
4.06
 2,000 4.06 4.06 4.06 0 0 0
27/07/2018
4.06
 3,350 4.04 4.06 4.04 0 0 0
26/07/2018
4.04
 10,300 3.93 4.04 3.93 0 0 0
25/07/2018
4.04
 17,300 4.04 4.06 3.98 0 0 0
24/07/2018
4.04
 5,800 3.98 4.04 3.98 0 0 0
23/07/2018
4.04
 30,790 4.17 4.17 3.98 0 0 0
20/07/2018
4.01
 4,700 3.98 4.01 3.98 0 0 0
19/07/2018
4.01
 5,300 4.01 4.01 3.93 0 0 0
18/07/2018
4.04
 6,690 4.01 4.04 3.98 0 0 0
17/07/2018
4.01
 4,700 4.01 4.01 3.96 0 0 0
16/07/2018
4.01
 3,100 4.04 4.04 4.01 0 0 0
13/07/2018
4.04
 4,500 4.06 4.06 3.98 0 0 0
12/07/2018
4.04
 200 4.04 4.04 4.04 0 0 0
11/07/2018
4.01
 2,700 4.04 4.04 4.01 0 0 0
10/07/2018
4.06
 7,500 4.09 4.09 4.06 0 0 0
09/07/2018
4.04
 100 4.04 4.04 4.04 0 0 0
06/07/2018
4.06
 2,200 4.06 4.06 4.06 0 0 0
05/07/2018
4.04
 1,310 3.93 4.04 3.93 0 0 0
04/07/2018
3.82
 3,800 4.06 4.06 3.82 0 200 0.0
03/07/2018
4.06
 5,800 4.06 4.06 4.06 0 0 0
02/07/2018
4.06
 8,700 4.04 4.06 4.04 0 0 0
29/06/2018
4.04
 5,800 4.06 4.06 4.04 0 0 0
28/06/2018
4.04
 42,200 4.09 4.09 4.04 0 0 0
27/06/2018
4.09
 22,600 4.12 4.12 4.09 0 0 0
26/06/2018
4.06
 3,800 3.82 4.09 3.82 0 0 0
25/06/2018
4.09
 7,500 4.09 4.09 4.09 0 0 0
22/06/2018
4.06
 21,200 3.71 4.12 3.71 0 0 0
21/06/2018
4.12
 13,200 4.09 4.12 4.06 0 0 0
20/06/2018
4.09
 7,800 4.12 4.12 4.06 0 0 0
19/06/2018
4.06
 49,300 4.06 4.09 4.04 0 0 0
18/06/2018
4.15
 98,200 4.20 4.20 4.09 0 0 0
15/06/2018
4.12
 12,000 4.09 4.15 4.09 0 0 0
14/06/2018
4.17
 81,400 4.12 4.17 4.06 0 0 0
13/06/2018
4.15
 7,910 4.12 4.17 4.12 0 0 0
12/06/2018
4.15
 61,100 4.17 4.20 4.12 0 0 0
11/06/2018
4.17
 25,300 4.17 4.20 4.17 0 0 0
08/06/2018
4.25
 60,210 3.96 4.25 3.96 0 0 0
07/06/2018
3.96
 47,300 3.98 4.01 3.93 0 0 0
06/06/2018
4.01
 17,700 4.01 4.06 3.96 0 0 0
05/06/2018
4.01
 24,500 3.93 4.01 3.93 0 0 0

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