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

26.60
-0.20
(-0.75%)
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)
18/09/2014
5.23
 80,800 5.23 5.28 5.11 1,500 0 0.0
17/09/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
17/09/2014
5.23
 78,400 5.18 5.34 5.08 0 0 0
16/09/2014
5.18
 58,100 5.18 5.18 4.69 0 0 0
15/09/2014
5.18
 63,500 5.21 5.26 5.18 0 0 0
12/09/2014
5.21
 48,400 5.15 5.24 5.10 0 0 0
11/09/2014
5.15
 55,900 5.07 5.18 5.05 0 0 0
10/09/2014
5.07
 55,900 5.07 5.13 4.91 0 0 0
09/09/2014
5.07
 129,000 5.24 5.24 4.96 0 2,300 -0.0
08/09/2014
5.24
 182,400 5.21 5.40 5.24 0 7,700 -0.0
05/09/2014
5.21
 182,500 5.24 5.32 5.18 0 0 0
04/09/2014
5.24
 51,000 5.35 5.37 5.18 500 0 0.0
03/09/2014
5.35
 113,400 5.35 5.48 5.35 0 0 0
29/08/2014
5.35
 206,000 5.13 5.59 5.10 0 10,500 -0.2
28/08/2014
5.13
 143,800 5.21 5.21 5.10 0 0 0
27/08/2014
5.21
 93,500 5.32 5.40 5.13 0 500 -0.0
26/08/2014
5.32
 285,310 5.07 5.37 5.07 0 500 -0.0
25/08/2014
5.07
 216,000 4.85 5.10 4.94 0 0 0
22/08/2014
4.85
 92,300 4.72 5.05 4.69 2,000 0 0.0
21/08/2014
4.72
 118,500 4.69 4.72 4.66 2,000 0 0.0
20/08/2014
4.69
 45,900 4.69 4.69 4.63 3,000 0 0.1
19/08/2014
4.69
 49,200 4.69 4.77 4.66 0 0 0
18/08/2014
4.69
 44,400 4.72 4.72 4.63 0 0 0
15/08/2014
4.72
 18,800 4.72 4.72 4.66 0 0 0
14/08/2014
4.72
 34,600 4.69 4.74 4.66 0 0 0
13/08/2014
4.69
 44,100 4.61 4.69 4.61 0 0 0
12/08/2014
4.61
 10,300 4.66 4.72 4.61 0 0 0
11/08/2014
4.66
 15,900 4.72 4.72 4.66 0 0 0
08/08/2014
4.72
 42,300 4.61 4.74 4.58 0 0 0
07/08/2014
4.61
 14,300 4.63 4.63 4.55 0 0 0
06/08/2014
4.63
 26,200 4.66 4.69 4.58 0 0 0
05/08/2014
4.66
 24,700 4.61 4.72 4.17 0 0 0
04/08/2014
4.61
 17,800 4.50 4.63 4.50 0 0 0
01/08/2014
4.50
 11,900 4.61 4.61 4.50 500 0 0.0
31/07/2014
4.61
 19,500 4.55 4.61 4.52 0 0 0
30/07/2014
4.55
 5,100 4.58 4.61 4.55 0 0 0
29/07/2014
4.58
 2,900 4.52 4.61 4.55 0 0 0
28/07/2014
4.52
 55,800 4.66 4.66 4.52 500 0 0.0
25/07/2014
4.66
 36,400 4.77 4.80 4.66 100 0 0.0
24/07/2014
4.77
 65,800 4.77 4.77 4.66 5,000 0 0.1
23/07/2014
4.77
 17,400 4.83 4.83 4.77 900 0 0.0
22/07/2014
4.83
 47,200 4.80 4.85 4.77 23,000 0 0.4
21/07/2014
4.80
 69,700 4.88 4.94 4.80 0 0 0
18/07/2014
4.88
 49,000 4.88 4.91 4.85 9,600 0 0.2
17/07/2014
4.88
 48,100 4.88 4.88 4.85 20,000 0 0.4
16/07/2014
4.88
 89,900 4.83 4.94 4.83 10,000 0 0.2
15/07/2014
4.83
 49,600 4.80 4.85 4.80 0 0 0
14/07/2014
4.80
 19,000 4.83 4.88 4.74 0 0 0
11/07/2014
4.83
 16,000 4.80 4.83 4.74 2,000 0 0.0
10/07/2014
4.80
 35,100 4.91 4.91 4.74 5,000 0 0.1
09/07/2014
4.91
 73,900 4.83 4.91 4.83 5,000 5,000 -0.0
08/07/2014
4.83
 43,500 4.85 4.85 4.80 10,000 0 0.2
07/07/2014
4.85
 50,600 4.85 4.91 4.80 5,000 0 0.1
04/07/2014
4.85
 33,000 4.91 4.91 4.80 5,000 0 0.1
03/07/2014
4.91
 101,100 4.72 4.94 4.74 0 0 0
02/07/2014
4.72
 110,300 4.66 4.72 4.63 5,000 0 0.1
01/07/2014
4.66
 28,600 4.69 4.72 4.63 5,000 0 0.1
30/06/2014
4.69
 20,100 4.77 4.77 4.66 3,400 0 0.1
27/06/2014
4.77
 65,300 4.74 4.77 4.66 5,000 0 0.1
26/06/2014
4.74
 90,400 4.72 4.77 4.66 7,000 0 0.1
25/06/2014
4.72
 14,800 4.66 4.74 4.66 2,100 0 0.0
24/06/2014
4.66
 26,600 4.66 4.69 4.63 10,000 0 0.2
23/06/2014
4.66
 12,000 4.74 4.74 4.66 6,200 0 0.1
20/06/2014
4.74
 44,930 4.61 4.80 4.63 18,200 0 0.3
19/06/2014
4.61
 99,710 4.74 4.74 4.61 13,600 5,000 0.1
18/06/2014
4.74
 37,320 4.74 4.77 4.74 0 0 0
17/06/2014
4.74
 13,900 4.74 4.80 4.66 3,100 0 0.1
16/06/2014
4.74
 31,900 4.74 4.77 4.66 8,500 0 0.1
13/06/2014
4.74
 25,510 4.66 4.80 4.66 7,200 0 0.1
12/06/2014
4.66
 33,700 4.66 4.74 4.61 10,600 0 0.2
11/06/2014
4.66
 20,000 4.58 4.66 4.58 0 0 0
10/06/2014
4.58
 26,700 4.63 4.66 4.55 0 0 0
09/06/2014
4.63
 84,000 4.58 4.72 4.52 5,500 0 0.1
06/06/2014
4.58
 12,500 4.58 4.58 4.47 200 0 0.0
05/06/2014
4.58
 7,400 4.47 4.58 4.44 0 0 0
04/06/2014
4.47
 66,000 4.50 4.52 4.41 4,700 0 0.1
03/06/2014
4.50
 33,100 4.50 4.55 4.47 0 0 0
02/06/2014
4.50
 47,600 4.58 4.66 4.50 0 0 0
30/05/2014
4.58
 29,400 4.66 4.66 4.52 0 0 0
29/05/2014
4.66
 79,900 4.69 4.77 4.63 0 0 0
28/05/2014
4.69
 141,120 4.61 4.72 4.61 400 0 0.0
27/05/2014
4.61
 59,200 4.47 4.66 4.47 0 0 0
26/05/2014
4.47
 23,800 4.39 4.47 4.33 0 0 0
23/05/2014
4.39
 48,100 4.50 4.50 4.39 0 0 0
22/05/2014
4.50
 72,710 4.61 4.63 4.44 900 0 0.0
21/05/2014
4.61
 75,950 4.50 4.63 4.39 0 200 -0.0
20/05/2014
4.50
 99,900 4.33 4.52 4.28 0 0 0
19/05/2014
4.33
 66,000 4.28 4.39 4.28 0 1,000 -0.0
16/05/2014
4.28
 33,400 4.14 4.28 4.20 0 1,000 -0.0
15/05/2014
4.14
 161,200 4.30 4.41 4.06 0 0 0
14/05/2014
4.30
 48,900 4.11 4.33 4.17 0 1,000 -0.0
13/05/2014
4.11
 56,500 4.11 4.14 4.03 0 0 0
12/05/2014
4.11
 87,300 4.47 4.47 4.11 5,200 0 0.1
09/05/2014
4.47
 57,360 4.20 4.47 3.78 0 2,000 -0.0
08/05/2014
4.20
 406,900 4.66 4.66 4.20 5,200 0 0.1
07/05/2014
4.66
 64,500 4.66 4.66 4.61 0 0 0
06/05/2014
4.66
 104,300 4.72 4.72 4.52 100 0 0.0
05/05/2014
4.72
 54,300 4.94 5.02 4.66 0 0 0
29/04/2014
4.94
 32,400 4.96 4.96 4.94 0 0 0
28/04/2014
4.96
 58,000 4.94 5.10 4.96 0 0 0
25/04/2014
4.94
 29,000 4.94 4.96 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |