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)
16/11/2018
4.15
 26,100 4.15 4.19 4.15 9,500 0 0.1
15/11/2018
4.15
 23,700 4.15 4.25 4.15 6,500 0 0.1
14/11/2018
4.15
 17,900 4.15 4.19 4.15 7,400 0 0.1
13/11/2018
4.15
 28,300 4.15 4.15 4.12 7,600 0 0.1
12/11/2018
4.15
 45,800 4.09 4.38 4.09 8,900 0 0.1
09/11/2018
4.09
 35,600 4.28 4.32 4.09 11,400 0 0.1
08/11/2018
4.28
 23,900 4.35 4.35 4.28 10,000 0 0.1
07/11/2018
4.35
 28,750 4.35 4.51 4.28 3,500 0 0.0
06/11/2018
4.35
 93,500 4.09 4.45 4.09 2,000 0 0.0
05/11/2018
4.09
 25,900 4.12 4.12 4.06 2,200 0 0.0
02/11/2018
4.12
 26,000 4.09 4.12 4.02 1,000 0 0.0
01/11/2018
4.09
 15,150 4.02 4.12 3.99 1,000 0 0.0
31/10/2018
4.02
 17,100 4.02 4.06 3.99 0 0 0
30/10/2018
4.02
 21,200 4.06 4.06 3.96 1,000 0 0.0
29/10/2018
4.06
 13,800 4.02 4.06 3.96 1,000 6,800 -0.1
26/10/2018
4.02
 11,800 4.09 4.12 4.02 0 0 0
25/10/2018
4.09
 47,220 4.12 4.12 3.92 0 0 0
24/10/2018
4.12
 5,600 4.15 4.15 4.02 0 0 0
23/10/2018
4.15
 37,400 4.15 4.15 3.96 1,000 0 0.0
22/10/2018
4.15
 41,471 4.02 4.25 4.06 0 0 0
19/10/2018
4.02
 44,600 4.06 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 4.12 4.19 3.92 0 3,500 0.0
11/10/2018
4.12
 145,390 4.51 4.51 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 4.69 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 4.71 4.77 4.66 4,600 0 0.1
04/10/2018
4.71
 273,090 4.58 4.74 4.63 1,000 0 0.0
03/10/2018
4.58
 158,900 4.71 4.71 4.55 0 0 0
02/10/2018
4.71
 120,100 4.71 4.88 4.69 27,500 100 0.5
01/10/2018
4.71
 511,670 4.36 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 4.04 4.04 3.98 0 0 0
24/09/2018
4.04
 20,600 4.06 4.06 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 4.06 4.06 3.96 0 0 0
19/09/2018
4.06
 6,100 4.06 4.06 4.01 0 0 0
18/09/2018
4.06
 5,700 4.09 4.09 4.01 0 0 0
17/09/2018
4.09
 100 4.01 4.09 4.09 0 0 0
14/09/2018
4.01
 2,500 4.04 4.04 4.01 0 0 0
13/09/2018
4.04
 8,700 4.06 4.06 4.04 0 0 0
12/09/2018
4.06
 33,100 4.09 4.20 4.04 0 0 0
11/09/2018
4.09
 7,400 4.09 4.15 4.09 0 0 0
10/09/2018
4.09
 12,500 4.20 4.20 4.09 5,000 0 0.1
07/09/2018
4.20
 21,100 3.98 4.20 3.63 0 0 0
06/09/2018
3.98
 4,800 3.93 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 3.98 4.06 3.93 0 0 0
31/08/2018
3.98
 5,900 4.01 4.01 3.98 0 0 0
30/08/2018
4.01
 11,040 4.01 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 3.98 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 3.98 3.98 3.87 0 0 0
16/08/2018
3.98
 8,210 3.98 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 4.01 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 3.98 4.04 4.01 0 0 0
07/08/2018
3.98
 1,100 3.98 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 4.01 4.01 3.90 0 0 0
01/08/2018
4.01
 12,400 4.01 4.01 3.93 0 0 0
31/07/2018
4.01
 25,840 4.06 4.06 3.93 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 4.04 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 4.04 4.04 3.98 0 0 0
23/07/2018
4.04
 30,790 4.01 4.17 3.98 0 0 0
20/07/2018
4.01
 4,700 4.01 4.01 3.98 0 0 0
19/07/2018
4.01
 5,300 4.04 4.04 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 4.04 4.06 3.98 0 0 0
12/07/2018
4.04
 200 4.01 4.04 4.04 0 0 0
11/07/2018
4.01
 2,700 4.06 4.06 4.01 0 0 0
10/07/2018
4.06
 7,500 4.04 4.09 4.06 0 0 0
09/07/2018
4.04
 100 4.06 4.06 4.04 0 0 0
06/07/2018
4.06
 2,200 4.04 4.06 4.06 0 0 0
05/07/2018
4.04
 1,310 3.82 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 4.04 4.06 4.04 0 0 0

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