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

26.70
0.10
(0.38%)
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)
05/02/2021
21.27
 153,300 21.45 21.45 20.47 0 0 0
04/02/2021
21.45
 148,900 21.45 22.52 21.18 0 0 0
03/02/2021
21.45
 62,100 21.09 21.72 20.74 0 0 0
02/02/2021
21.09
 60,600 21.45 21.45 20.29 0 1,600 -0.0
01/02/2021
21.45
 66,200 21.81 21.90 20.56 100 0 0.0
29/01/2021
21.81
 216,880 20.65 21.81 18.59 5,900 0 0.1
28/01/2021
20.65
 248,500 22.88 22.88 20.65 8,000 0 0.2
27/01/2021
22.88
 168,410 23.69 23.69 21.45 4,000 0 0.1
26/01/2021
23.69
 101,380 24.40 24.40 22.61 3,100 0 0.1
25/01/2021
24.40
 75,400 24.40 24.40 23.78 0 0 0
22/01/2021
24.40
 123,300 24.58 24.94 24.13 0 1,400 -0.0
21/01/2021
24.58
 372,300 23.24 24.85 23.33 4,000 900 0.1
20/01/2021
23.24
 139,332 23.42 23.51 21.90 0 0 0
19/01/2021
23.42
 297,560 24.13 24.13 21.72 0 0 0
18/01/2021
24.13
 96,600 24.40 24.58 23.96 0 0 0
15/01/2021
24.40
 200,552 24.31 24.58 23.69 100 100 0
14/01/2021
24.31
 128,000 24.76 24.76 23.87 0 0 0
13/01/2021
24.76
 127,200 24.94 25.03 24.31 600 0 0.0
12/01/2021
24.94
 194,700 24.94 25.12 24.58 0 0 0
11/01/2021
24.94
 350,600 23.96 25.03 23.24 100 0 0.0
08/01/2021
23.96
 141,985 23.78 24.04 23.60 200 0 0.0
07/01/2021
23.78
 107,500 23.69 24.04 23.51 900 0 0.0
06/01/2021
23.69
 147,432 23.15 23.78 23.15 300 1,600 -0.0
05/01/2021
23.15
 118,470 22.97 23.24 22.61 400 0 0.0
04/01/2021
22.97
 67,800 22.70 23.24 22.70 0 0 0
31/12/2020
22.70
 148,000 22.61 23.15 22.35 0 100 -0.0
30/12/2020
22.61
 117,105 22.44 22.79 22.35 700 0 0.0
29/12/2020
22.44
 104,600 22.79 23.42 22.35 0 0 0
28/12/2020
22.79
 109,650 22.08 22.88 22.17 0 0 0
25/12/2020
22.08
 239,734 22.08 23.24 21.09 0 0 0
24/12/2020
22.08
 168,440 23.24 23.33 20.92 100 0 0.0
23/12/2020
23.24
 527,960 24.22 24.22 23.15 100 0 0.0
22/12/2020
24.22
 384,650 24.76 24.85 23.96 200 100 0.0
21/12/2020
24.76
 235,437 24.67 24.85 24.22 0 300 -0.0
18/12/2020
24.67
 133,290 24.85 24.85 24.40 0 1,000 -0.0
17/12/2020
24.85
 192,960 25.65 25.65 24.76 0 0 0
16/12/2020
25.65
 77,547 25.65 26.37 25.30 400 0 0.0
15/12/2020
25.65
 546,040 24.76 25.83 24.13 0 900 -0.0
14/12/2020
24.76
 294,403 24.22 25.12 23.96 0 14,100 -0.4
11/12/2020
24.22
 74,390 24.76 24.76 23.96 0 11,800 -0.3
10/12/2020
24.76
 152,698 24.85 24.94 22.88 200 0 0.0
09/12/2020
24.85
 255,550 25.03 25.12 24.31 0 10,000 -0.3
08/12/2020
25.03
 112,109 25.03 25.30 24.67 0 4,000 -0.1
07/12/2020
25.03
 58,210 25.65 25.65 24.76 0 2,900 -0.1
04/12/2020
25.65
 208,898 24.94 25.83 24.49 0 3,600 -0.1
03/12/2020
24.94
 233,862 25.47 25.47 24.76 0 3,700 -0.1
02/12/2020
25.47
 85,610 26.10 26.19 25.21 1,100 0 0.0
01/12/2020: Cổ tức tiền mặt tỉ lệ: 45%
01/12/2020
26.10
 92,860 26.01 26.19 25.03 2,200 0 0.1
30/11/2020
26.01
 252,500 25.24 26.09 25.24 7,600 0 0.3
27/11/2020
25.24
 158,690 24.62 25.47 24.69 2,100 0 0.1
26/11/2020
24.62
 244,220 25.08 25.08 23.69 500 0 0.0
25/11/2020
25.08
 382,260 26.55 26.55 25.08 1,500 0 0.0
24/11/2020
26.55
 215,520 26.71 26.71 26.17 0 0 0
23/11/2020
26.71
 451,650 26.71 26.86 26.17 0 0 0
20/11/2020
26.71
 341,580 26.40 26.78 25.93 0 400 -0.0
19/11/2020
26.40
 302,860 26.78 29.42 26.01 500 0 0.0
18/11/2020
26.78
 536,260 25.86 27.09 26.01 0 3,000 -0.1
17/11/2020
25.86
 286,310 24.00 26.24 24.77 0 6,000 -0.2
16/11/2020
24.00
 210,750 23.15 24.39 23.15 400 4,800 -0.1
13/11/2020
23.15
 194,510 22.60 23.30 22.37 0 3,500 -0.1
12/11/2020
22.60
 109,000 22.37 22.68 22.06 0 1,000 -0.0
11/11/2020
22.37
 78,860 22.76 22.76 22.06 0 0 0
10/11/2020
22.76
 206,420 22.68 22.91 22.45 0 0 0
09/11/2020
22.68
 126,300 22.60 22.84 22.14 0 0 0
06/11/2020
22.60
 60,300 22.45 22.76 21.99 0 0 0
05/11/2020
22.45
 203,010 21.68 22.60 21.60 0 0 0
04/11/2020
21.68
 61,445 21.68 21.68 21.29 0 0 0
03/11/2020
21.68
 72,320 21.29 21.91 21.29 100 0 0.0
02/11/2020
21.29
 35,170 21.13 21.29 20.82 0 0 0
30/10/2020
21.13
 90,200 21.06 21.21 20.67 100 0 0.0
29/10/2020
21.06
 83,730 21.13 21.13 20.59 100 0 0.0
28/10/2020
21.13
 71,600 21.52 21.68 20.82 200 0 0.0
27/10/2020
21.52
 72,980 21.52 21.68 21.29 0 0 0
26/10/2020
21.52
 90,844 21.68 21.91 21.44 0 1,700 -0.0
23/10/2020
21.68
 58,700 21.83 21.99 21.13 0 0 0
22/10/2020
21.83
 19,800 21.68 21.91 21.37 100 0 0.0
21/10/2020
21.68
 74,700 21.44 21.68 21.13 100 2,000 -0.1
20/10/2020
21.44
 154,300 21.44 21.68 21.06 0 3,000 -0.1
19/10/2020
21.44
 70,850 21.68 21.83 20.98 0 0 0
16/10/2020
21.68
 116,600 22.29 22.29 21.52 0 0 0
15/10/2020
22.29
 64,400 22.14 22.37 21.91 0 0 0
14/10/2020
22.14
 88,900 22.06 22.22 21.99 0 0 0
13/10/2020
22.06
 53,200 22.68 22.84 22.06 100 0 0.0
12/10/2020
22.68
 64,800 22.99 22.99 22.45 0 0 0
09/10/2020
22.99
 88,160 23.07 23.07 22.45 0 0 0
08/10/2020
23.07
 102,253 22.84 23.15 22.45 0 0 0
07/10/2020
22.84
 102,237 23.46 23.46 22.84 0 0 0
06/10/2020
23.46
 176,450 22.84 23.69 22.84 0 0 0
05/10/2020
22.84
 90,340 22.91 23.07 22.68 0 0 0
02/10/2020
22.91
 95,500 23.15 23.53 22.06 0 2,000 -0.1
01/10/2020
23.15
 238,190 22.29 23.30 22.45 0 1,000 -0.0
30/09/2020
22.29
 136,412 22.14 22.45 21.83 0 0 0
29/09/2020
22.14
 119,100 22.53 22.60 21.91 100 0 0.0
28/09/2020
22.53
 148,762 22.53 22.84 22.22 0 1,200 -0.0
25/09/2020
22.53
 226,500 22.37 22.60 21.91 100 0 0.0
24/09/2020
22.37
 113,200 22.45 22.53 21.99 200 500 -0.0
23/09/2020
22.45
 180,630 22.22 22.53 21.91 100 500 -0.0
22/09/2020
22.22
 113,950 21.60 22.29 21.52 400 0 0.0
21/09/2020
21.60
 155,500 21.99 22.06 21.60 100 0 0.0
18/09/2020
21.99
 176,300 22.06 22.14 21.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |