Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	11.90	1,200	11.50	11.90	11.50	0	0	0
22/10/2026	12	20,500	12.50	12.50	11.20	0	0	0
21/10/2026	12	28,000	12.20	12.20	11.50	0	0	0
20/10/2026	12	7,400	12.20	12.20	11.80	0	0	0
19/10/2026	12	3,800	12.10	12.10	12	0	2,300	0
16/10/2026	12	2,300	12.30	12.30	11.80	0	0	0
15/10/2026	12.10	14,000	12.20	12.20	11.90	0	0	0
14/10/2026	12.10	500	12.20	12.20	11.80	0	0	0
13/10/2026	12	21,200	13	13	11.60	0	0	0
12/10/2026	12.10	6,000	12.80	12.80	11.80	0	0	0
09/10/2026	12.20	21,400	12.20	12.40	12.20	0	0	0
08/10/2026	12.20	15,900	12.30	12.30	12.20	0	0	0
07/10/2026	12.30	30,900	12.40	12.40	11.60	0	0	0
06/10/2026	12.30	6,300	12.60	12.60	12	0	0	0
05/10/2026	12.60	20,000	13	13	12	0	0	0
02/10/2026	12.70	14,800	13	13	12	0	0	0
01/10/2026	12.70	10,000	12.80	12.80	12	0	900	0.0
30/09/2026	12.80	11,800	12.80	12.80	12	0	2,800	0.0
29/09/2026	12.80	8,200	13.10	13.10	12.30	0	0	0
28/09/2026	13.20	3,000	13.30	13.30	12.60	0	100	0.0
25/09/2026	13.30	100	13.30	13.30	13.30	0	0	0
24/09/2026	13.30	100	13.30	13.30	13.30	0	0	0
23/09/2026	13.30	100	13.30	13.30	13.30	0	0	0
22/09/2026	13.20	1,100	13.30	13.30	13	0	0	0
21/09/2026	13.30	2,500	13.10	13.40	13	0	0	0
18/09/2026	13.50	1,100	13	13.50	13	0	0	0
17/09/2026	13.50	3,500	13.40	13.50	13.40	0	0	0
16/09/2026: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2026	13.50	10,100	13.60	13.80	12.90	0	0	0
15/09/2026	13.20	2,200	13.20	13.20	13.20	0	0	0
14/09/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
11/09/2026	13.20	900	12.91	13.20	12.91	0	0	0
10/09/2026	13.30	38,000	12.91	13.30	12.81	0	0	0
09/09/2026	13.30	4,200	13.20	13.30	13.20	0	0	0
08/09/2026	13.30	4,100	13.30	13.30	12.91	0	0	0
07/09/2026	13.30	8,100	13.20	13.30	13.10	0	0	0
04/09/2026	13.20	37,200	13.10	13.20	13.01	700	0	0.0
03/09/2026	13.20	10,000	12.91	13.20	12.81	500	0	0.0
28/08/2026	13.30	14,000	13.20	13.30	12.91	0	100	0.0
27/08/2026	13.30	12,500	13.30	13.30	12.81	0	0	0
26/08/2026	13.30	3,000	13.30	13.49	13.30	0	0	0
25/08/2026	13.30	8,300	13.97	14.26	12.81	0	0	0
24/08/2026	13.30	24,300	13.49	13.97	13.01	0	0	0
21/08/2026	13.10	63,200	12.91	13.10	12.53	500	0	0.0
20/08/2026	13.01	37,300	12.91	13.01	12.53	0	0	0
19/08/2026	13.01	36,000	12.91	13.01	12.43	0	0	0
18/08/2026	13.01	17,100	12.53	13.01	12.53	0	0	0
17/08/2026	13.01	10,700	13.20	13.20	12.72	0	500	0.0
14/08/2026	13.01	24,300	12.91	13.20	12.53	0	100	0.0
13/08/2026	13.30	121,200	12.91	13.30	12.33	900	0	0.0
12/08/2026	13.39	13,600	12.81	13.49	12.81	100	0	0.0
11/08/2026	13.49	248,200	12.91	13.49	12.14	0	600	0.0
10/08/2026	13.49	4,200	13.30	14.16	13.01	0	100	0.0
07/08/2026	13.49	111,400	13.10	13.49	12.62	1,800	0	0.0
06/08/2026	13.39	8,000	13.20	13.39	12.81	0	0	0
05/08/2026	13.49	42,800	13.39	13.49	12.62	500	1,300	0.0
04/08/2026	13.49	20,600	13.49	13.49	13.01	0	0	0
03/08/2026	13.49	42,000	13.20	13.49	12.62	0	800	0.0
31/07/2026	13.49	43,900	13.39	13.97	12.43	1,500	100	0.0
30/07/2026	13.49	84,200	12.53	13.49	12.33	0	0	0
29/07/2026	13.01	15,300	12.91	13.20	12.33	0	0	0
28/07/2026	12.91	42,200	13.01	13.01	12.04	900	0	0.0
27/07/2026	13.20	5,200	13.20	13.20	13.10	0	0	0
24/07/2026	13.30	38,800	13.68	13.97	12.33	0	1,200	0.0
23/07/2026	13.30	21,000	13.39	13.39	12.72	0	0	0
22/07/2026	13.49	17,100	13.97	14.26	12.91	200	100	0.0
21/07/2026	13.59	5,100	13.68	14.45	13.01	0	200	0.0
20/07/2026	13.49	64,100	13.20	13.87	12.62	0	0	0
17/07/2026	13.87	4,100	13.97	14.45	13.87	0	300	0.0
16/07/2026	13.49	27,900	13.97	13.97	12.53	400	400	0.0
15/07/2026	13.78	200	14.26	14.26	13.78	0	0	0
14/07/2026	13.59	15,900	14.07	14.07	13.49	0	0	0
13/07/2026	13.78	34,900	13.78	13.78	12.91	1,800	0	0.0
10/07/2026	13.97	28,100	14.07	14.07	13.87	0	0	0
09/07/2026	14.07	15,700	13.78	14.07	13.78	0	0	0
08/07/2026	14.16	35,600	14.36	14.45	13.97	0	0	0
07/07/2026	14.45	10,200	14.26	14.45	14.16	0	0	0
06/07/2026	14.45	18,900	14.45	14.65	13.87	0	1,000	0.0
03/07/2026	14.65	51,600	14.65	14.65	14.16	0	0	0
02/07/2026	18.50	27,900	19.08	19.17	18.31	0	2,800	-0.1
01/07/2026	15.03	14,000	14.93	15.13	14.36	1,000	400	0.0
30/06/2026	14.93	49,100	14.26	14.93	13.59	0	0	0
29/06/2026	14.93	4,300	14.26	14.93	14.16	0	0	0
26/06/2026	15.13	700	14.45	15.13	14.45	0	0	0
25/06/2026	15.51	19,600	15.22	15.51	13.97	0	200	0.0
24/06/2026	14.84	43,300	15.32	15.32	13.97	400	0	0.0
23/06/2026	14.84	6,400	14.84	15.42	14.36	0	900	0.0
22/06/2026	14.84	4,300	14.84	14.84	13.97	300	0	0.0
19/06/2026	15.03	900	14.93	15.03	14.36	0	0	0
18/06/2026	15.22	11,500	15.13	16.19	14.45	0	100	0.0
17/06/2026	14.84	4,100	15.03	15.03	13.97	0	0	0
16/06/2026	15.22	6,400	15.13	15.32	14.45	100	0	0.0
15/06/2026	14.93	8,700	15.42	15.42	14.93	0	0	0
12/06/2026	15.13	12,000	15.03	15.13	14.55	0	0	0
11/06/2026	15.13	24,100	14.36	15.22	14.36	0	0	0
10/06/2026	15.42	1,800	14.55	15.42	14.55	0	0	0
09/06/2026	15.51	40,100	14.93	15.51	13.87	0	0	0
08/06/2026	15.42	11,300	15.51	15.51	14.65	0	100	0.0
05/06/2026	15.51	8,500	15.03	15.51	15.03	0	0	0
04/06/2026	15.61	7,200	15.32	15.80	14.65	0	100	0.0
03/06/2026	15.22	9,000	14.26	15.22	14.26	300	0	0.0

Page:
1
2
3
>>

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	11.90 13.50 11.90
2 tháng (2026-08-10)	-1.29	-9.56%	901,600	-2,500	0.0	11.90 13.50 11.90
3 tháng (2026-07-10)	-1.77	-12.67%	1,574,400	200	0.1	11.90 13.97 11.90
6 tháng (2026-04-13)	-4.95	-28.86%	2,331,100	-8,700	-0.1	11.90 18.50 11.90
12 tháng (2025-10-13)	-5.24	-30.04%	8,386,900	-354,100	-7.6	11.90 23.89 11.90
24 tháng (2024-10-18)	-1.74	-12.48%	18,723,626	-941,320	-18.4	7.07 23.89 11.90
36 tháng (2023-10-24)	-1.43	-10.49%	27,063,003	-1,151,420	-23.7	7.07 23.89 11.90
60 tháng (2021-11-03)	-11.87	-49.31%	50,230,097	-1,532,020	-40.1	7.07 26.59 11.90

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

THỐNG KÊ GIAO DỊCH