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

11.40
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
(2026-09-08) 		-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)
03/01/2018
2.62
 42,800 2.76 2.76 2.60 0 32,600 -0.4
02/01/2018
2.80
 27,200 2.78 2.80 2.76 0 0 0
29/12/2017
2.78
 3,400 2.84 2.84 2.78 0 0 0
28/12/2017
2.74
 21,500 2.80 2.80 2.70 0 0 0
27/12/2017
2.70
 54,900 2.84 2.84 2.70 0 0 0
26/12/2017
2.74
 7,300 2.82 2.82 2.74 0 0 0
25/12/2017
2.68
 3,100 2.78 2.78 2.68 0 0 0
22/12/2017
2.78
 2,600 2.72 2.78 2.72 0 0 0
21/12/2017
2.72
 37,700 2.80 2.80 2.72 0 0 0
20/12/2017
2.80
 28,600 2.82 2.86 2.78 0 0 0
19/12/2017
2.82
 16,010 2.80 2.84 2.80 0 0 0
18/12/2017
2.80
 91,600 2.90 3.04 2.80 6,000 0 0.1
15/12/2017
2.80
 23,600 2.64 2.82 2.64 0 0 0
14/12/2017
2.64
 24,700 2.53 2.64 2.53 0 0 0
13/12/2017
2.64
 52,890 2.53 2.64 2.51 0 0 0
12/12/2017
2.53
 38,700 2.70 2.70 2.43 0 0 0
11/12/2017
2.49
 75,100 2.43 2.49 2.39 0 0 0
08/12/2017
2.27
 3,100 2.45 2.45 2.23 0 1,300 0.0
07/12/2017
2.33
 24,390 2.37 2.37 2.21 0 90 0.0
06/12/2017
2.33
 32,200 2.23 2.33 2.23 0 32,100 -0.4
05/12/2017
2.17
 156,000 2.23 2.23 2.17 0 85,000 -0.9
04/12/2017
2.23
 134,400 2.29 2.29 2.23 0 119,400 -1.3
01/12/2017
2.29
 21,000 2.29 2.29 2.29 0 0 0
30/11/2017
2.29
 15,500 2.29 2.29 2.29 0 0 0
29/11/2017
2.29
 30,100 2.43 2.43 2.29 0 0 0
28/11/2017
2.29
 12,300 2.29 2.29 2.27 0 0 0
27/11/2017
2.29
 42,100 2.27 2.29 2.25 0 0 0
24/11/2017
2.25
 5,000 2.25 2.25 2.25 0 0 0
23/11/2017
2.27
 11,100 2.23 2.27 2.23 0 0 0
22/11/2017
2.23
 13,200 2.23 2.23 2.23 0 0 0
21/11/2017
2.23
 20,700 2.21 2.23 2.19 0 0 0
20/11/2017
2.21
 37,000 2.21 2.23 2.21 0 0 0
17/11/2017
2.21
 57,900 2.25 2.29 2.19 0 0 0
16/11/2017
2.21
 35,600 2.21 2.21 2.19 0 0 0
15/11/2017
2.21
 38,200 2.15 2.21 2.15 0 0 0
14/11/2017
2.13
 98,700 2.15 2.17 2.13 0 0 0
13/11/2017
2.15
 52,400 2.15 2.15 2.13 0 0 0
10/11/2017
2.15
 8,800 2.03 2.15 2.03 0 0 0
09/11/2017
2.13
 22,600 2.17 2.17 2.13 0 0 0
08/11/2017
2.17
 4,000 2.15 2.17 2.15 0 0 0
07/11/2017
2.11
 6,500 2.11 2.11 2.11 0 0 0
06/11/2017
2.15
 32,500 2.13 2.15 2.09 0 0 0
03/11/2017
2.09
 2,000 2.09 2.09 2.09 0 0 0
02/11/2017
2.09
 23,800 2.11 2.13 2.09 0 0 0
01/11/2017
2.13
 33,800 2.13 2.13 2.07 0 0 0
31/10/2017
2.13
 65,100 2.17 2.17 2.11 0 0 0
30/10/2017
2.17
 77,300 2.17 2.17 2.15 0 0 0
27/10/2017
2.19
 13,700 2.17 2.19 2.15 0 0 0
26/10/2017
2.13
 53,100 2.15 2.17 2.13 0 0 0
25/10/2017
2.13
 27,200 2.15 2.17 2.13 0 0 0
24/10/2017
2.15
 39,100 2.09 2.17 2.09 0 0 0
23/10/2017
2.09
 27,200 2.13 2.13 2.07 0 0 0
20/10/2017
2.13
 50,400 2.23 2.23 2.11 0 0 0
19/10/2017
2.21
 800 2.23 2.23 2.21 0 0 0
18/10/2017
2.23
 13,600 2.23 2.23 2.21 0 0 0
17/10/2017
2.21
 12,300 2.21 2.21 2.21 0 0 0
16/10/2017
2.21
 14,300 2.21 2.21 2.21 0 0 0
13/10/2017
2.21
 18,800 2.21 2.21 2.21 0 0 0
12/10/2017
2.23
 0 2.23 2.23 2.23 0 0 0
11/10/2017
2.23
 16,700 2.25 2.25 2.21 0 0 0
10/10/2017
2.25
 46,700 2.23 2.25 2.21 0 0 0
09/10/2017
2.25
 16,400 2.27 2.27 2.23 0 0 0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 15%
06/10/2017
2.25
 42,800 2.39 2.39 2.23 0 0 0
05/10/2017
2.21
 18,400 2.19 2.23 2.19 0 0 0
04/10/2017
2.21
 13,900 2.25 2.25 2.21 0 0 0
03/10/2017
2.26
 27,800 2.25 2.28 2.23 0 0 0
02/10/2017
2.25
 57,900 2.21 2.30 2.21 0 0 0
29/09/2017
2.19
 23,700 2.19 2.19 2.17 0 0 0
28/09/2017
2.19
 10,700 2.17 2.19 2.17 0 2,100 0.0
27/09/2017
2.17
 9,600 2.17 2.23 2.17 0 6,400 -0.1
26/09/2017
2.17
 46,900 2.10 2.23 2.10 0 22,100 -0.3
25/09/2017
2.10
 13,600 2.10 2.10 2.10 0 0 0
22/09/2017
2.12
 30,300 2.12 2.12 2.10 0 0 0
21/09/2017
2.10
 24,200 2.10 2.12 2.10 0 0 0
20/09/2017
2.12
 19,900 2.10 2.12 2.10 0 0 0
19/09/2017
2.10
 6,500 2.10 2.10 2.10 0 0 0
18/09/2017
2.10
 6,800 2.12 2.14 2.09 0 0 0
15/09/2017
2.10
 14,900 2.10 2.10 2.09 0 0 0
14/09/2017
2.09
 5,000 2.09 2.09 2.09 0 0 0
13/09/2017
2.10
 11,300 2.10 2.10 2.09 0 0 0
12/09/2017
2.10
 15,900 2.10 2.10 2.09 0 0 0
11/09/2017
2.10
 30,800 2.10 2.12 2.10 0 300 0.0
08/09/2017
2.10
 1,000 2.10 2.10 2.10 0 0 0
07/09/2017
2.10
 9,800 2.09 2.10 2.09 0 0 0
06/09/2017
2.09
 1,200 2.10 2.10 2.09 0 0 0
05/09/2017
2.10
 3,300 2.10 2.10 2.10 800 0 0.0
01/09/2017
2.10
 12,300 2.07 2.10 2.07 0 0 0
31/08/2017
2.09
 5,100 2.07 2.09 2.07 0 0 0
30/08/2017
2.12
 8,600 2.09 2.12 2.09 0 0 0
29/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2017
2.10
 0 2.10 2.10 2.10 0 0 0
25/08/2017
2.10
 5,700 2.07 2.10 2.07 0 0 0
24/08/2017
2.10
 1,200 2.07 2.10 2.07 0 0 0
23/08/2017
2.12
 200 2.12 2.12 2.12 0 0 0
22/08/2017
2.12
 10,000 2.12 2.12 2.12 0 0 0
21/08/2017
2.12
 19,100 2.07 2.12 2.03 0 15,100 -0.2
18/08/2017
2.05
 21,100 2.05 2.05 2.05 0 21,000 -0.2
17/08/2017
2.07
 2,400 2.07 2.07 2.07 0 600 0.0
16/08/2017
2.07
 9,400 2.07 2.07 2.05 0 2,700 0.0
15/08/2017
2.07
 5,900 2.07 2.07 2.07 0 4,200 0.0

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