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)
28/06/2018
4.04
 42,200 4.09 4.09 4.04 0 0 0
27/06/2018
4.09
 22,600 4.06 4.12 4.09 0 0 0
26/06/2018
4.06
 3,800 4.09 4.09 3.82 0 0 0
25/06/2018
4.09
 7,500 4.06 4.09 4.09 0 0 0
22/06/2018
4.06
 21,200 4.12 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 4.06 4.12 4.06 0 0 0
19/06/2018
4.06
 49,300 4.15 4.15 4.04 0 0 0
18/06/2018
4.15
 98,200 4.12 4.20 4.09 0 0 0
15/06/2018
4.12
 12,000 4.17 4.17 4.09 0 0 0
14/06/2018
4.17
 81,400 4.15 4.17 4.06 0 0 0
13/06/2018
4.15
 7,910 4.15 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 4.25 4.25 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 4.01 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 3.98 4.01 3.93 0 0 0
04/06/2018
3.98
 8,500 3.93 3.98 3.93 0 0 0
01/06/2018
3.93
 31,800 3.96 3.98 3.90 0 0 0
31/05/2018
3.96
 13,000 3.98 4.01 3.93 0 0 0
30/05/2018
3.98
 19,000 4.01 4.01 3.96 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
29/05/2018
4.01
 32,310 3.96 4.20 3.93 200 0 0.0
28/05/2018
3.96
 156,100 4.11 4.14 3.96 0 0 0
25/05/2018
4.11
 55,100 4.14 4.18 4.09 0 0 0
24/05/2018
4.14
 53,100 4.20 4.23 4.14 0 0 0
23/05/2018
4.20
 17,400 4.18 4.23 4.16 0 0 0
22/05/2018
4.18
 63,100 4.25 4.25 4.05 0 0 0
21/05/2018
4.25
 217,600 4.09 4.50 4.16 0 0 0
18/05/2018
4.09
 26,600 4.09 4.14 4.00 0 0 0
17/05/2018
4.09
 90,600 3.87 4.09 3.96 0 0 0
16/05/2018
3.87
 57,200 3.84 3.93 3.84 46,100 0 0.8
15/05/2018
3.84
 15,700 3.82 3.87 3.80 0 0 0
14/05/2018
3.82
 24,900 3.71 3.82 3.71 0 0 0
11/05/2018
3.71
 23,200 3.75 3.78 3.71 0 0 0
10/05/2018
3.75
 12,900 3.80 3.80 3.73 0 0 0
09/05/2018
3.80
 13,400 3.75 3.80 3.69 0 0 0
08/05/2018
3.75
 37,200 3.73 3.80 3.69 0 0 0
07/05/2018
3.73
 8,000 3.82 3.82 3.69 0 1,000 -0.0
04/05/2018
3.82
 7,100 3.78 3.87 3.64 0 0 0
03/05/2018
3.78
 49,600 3.75 3.78 3.62 0 1,500 -0.0
02/05/2018
3.75
 42,400 3.82 3.96 3.71 200 0 0.0
27/04/2018
3.82
 11,900 3.84 3.98 3.82 0 0 0
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
3.84
 53,800 4.14 4.20 3.82 0 0 0
24/04/2018
4.14
 8,800 4.24 4.24 4.12 0 0 0
23/04/2018
4.24
 90,500 4.14 4.28 4.18 0 0 0
20/04/2018
4.14
 70,800 4.01 4.16 4.01 0 0 0
19/04/2018
4.01
 68,000 4.03 4.10 4.01 0 0 0
18/04/2018
4.03
 92,000 4.03 4.05 3.95 200 0 0.0
17/04/2018
4.03
 42,400 4.01 4.03 3.97 0 0 0
16/04/2018
4.01
 60,900 3.93 4.03 3.95 0 0 0
13/04/2018
3.93
 28,800 3.91 3.93 3.87 0 0 0
12/04/2018
3.91
 34,300 3.89 3.91 3.89 0 0 0
11/04/2018
3.89
 80,900 3.93 4.01 3.89 0 0 0
10/04/2018
3.93
 25,330 3.97 4.01 3.89 100 0 0.0
09/04/2018
3.97
 43,500 4.05 4.05 3.97 0 0 0
06/04/2018
4.05
 65,000 4.24 4.24 4.01 0 0 0
05/04/2018
4.24
 275,200 4.12 4.24 4.12 0 100 -0.0
04/04/2018
4.12
 104,000 3.89 4.16 3.91 500 0 0.0
03/04/2018
3.89
 77,740 3.81 3.93 3.71 0 2,000 -0.0
02/04/2018
3.81
 88,400 3.95 3.97 3.79 0 3,000 -0.1
30/03/2018
3.95
 38,000 3.93 4.03 3.95 0 0 0
29/03/2018
3.93
 252,100 4.12 4.12 3.85 0 0 0
28/03/2018
4.12
 45,400 4.16 4.18 4.10 500 0 0.0
27/03/2018
4.16
 170,900 4.16 4.28 4.10 0 3,400 -0.1
26/03/2018
4.16
 93,700 4.38 4.40 4.16 0 0 0
23/03/2018
4.38
 177,700 4.36 4.42 4.05 1,000 0 0.0
22/03/2018
4.36
 266,700 4.03 4.36 4.05 1,000 0 0.0
21/03/2018
4.03
 443,400 3.87 4.10 3.91 1,000 0 0.0
20/03/2018
3.87
 172,100 3.89 3.91 3.77 0 0 0
19/03/2018
3.89
 213,300 3.61 3.93 3.61 1,000 0 0.0
16/03/2018
3.61
 72,300 3.55 3.65 3.55 1,000 0 0.0
15/03/2018
3.55
 84,000 3.43 3.63 3.43 1,000 2,800 -0.0
14/03/2018
3.43
 29,510 3.45 3.47 3.39 0 1,200 -0.0
13/03/2018
3.45
 123,990 3.55 3.55 3.41 0 0 0
12/03/2018
3.55
 110,500 3.41 3.55 3.41 1,000 0 0.0
09/03/2018
3.41
 79,010 3.20 3.43 3.28 0 0 0
08/03/2018
3.20
 143,800 3.04 3.24 3.08 0 0 0
07/03/2018
3.04
 5,900 3.02 3.14 3.04 0 0 0
06/03/2018
3.02
 8,700 3.04 3.04 3.02 0 0 0
05/03/2018
3.04
 41,700 2.96 3.22 3.00 0 0 0
02/03/2018
2.96
 42,500 2.96 3.00 2.96 0 0 0
01/03/2018
2.96
 13,900 2.92 2.96 2.94 0 0 0
28/02/2018
2.92
 27,500 2.96 3.00 2.92 0 0 0
27/02/2018
2.96
 3,800 2.94 2.98 2.94 0 0 0
26/02/2018
2.94
 27,600 2.90 2.94 2.90 0 0 0
23/02/2018
2.90
 11,500 2.92 2.94 2.90 0 0 0
22/02/2018
2.92
 5,200 3.00 3.02 2.92 0 0 0
21/02/2018
3.00
 9,700 2.96 3.00 2.94 0 0 0
13/02/2018
2.96
 13,900 2.92 2.96 2.90 0 0 0
12/02/2018
2.92
 5,900 2.90 2.92 2.86 0 0 0
09/02/2018
2.90
 7,100 2.90 2.90 2.84 0 0 0
08/02/2018
2.90
 44,500 2.84 2.90 2.84 0 0 0
07/02/2018
2.84
 59,100 2.74 2.84 2.76 0 0 0
06/02/2018
2.74
 53,700 2.90 2.90 2.72 0 0 0
05/02/2018
2.90
 35,200 2.90 2.94 2.84 0 0 0
02/02/2018
2.90
 72,100 2.84 2.92 2.88 0 0 0
01/02/2018
2.84
 33,700 2.84 2.88 2.82 0 0 0
31/01/2018
2.84
 41,800 2.88 2.92 2.84 0 0 0
30/01/2018
2.88
 15,400 2.80 2.88 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |