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
(2024-08-21) 		0.60 2.30% 486,300 -41,924 -1.1
26
26.80
26.70
2 tháng
(2024-07-22) 		0 0% 1,243,500 -39,924 -1.1
25.80
28
26.70
3 tháng
(2024-06-24) 		1.70 6.80% 1,879,000 -39,824 -1.1
24.90
28
26.70
6 tháng
(2024-03-25) 		-1.80 -6.32% 4,221,800 -2,500 -0.1
24.90
29
26.70
12 tháng
(2023-09-26) 		-0.40 -1.48% 8,201,200 -198,000 -5.0
24.30
31
26.70
24 tháng
(2022-10-03) 		-10.52 -28.26% 13,412,281 -267,600 -6.8
18.42
39.61
26.70
36 tháng
(2021-10-06) 		-6.39 -19.32% 34,257,889 -724,900 -27.9
18.42
52.76
26.70
60 tháng
(2019-10-17) 		17.18 180.41% 83,783,254 -910,590 -32.7
9.37
52.76
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
8.42
 8,100 8.49 8.49 8.30 0 5,700 -0.1
14/02/2019
8.49
 20,300 8.61 8.61 8.49 600 200 0.0
13/02/2019
8.61
 49,040 8.55 8.74 8.55 500 15,000 -0.2
12/02/2019
8.55
 15,300 8.74 8.74 8.42 0 0 0
11/02/2019
8.74
 1,700 8.61 8.74 8.61 0 0 0
01/02/2019
8.61
 7,300 8.30 8.61 8.30 2,600 0 0.0
31/01/2019
8.30
 8,900 8.23 8.30 8.23 0 0 0
30/01/2019
8.23
 13,100 8.23 8.30 8.23 2,000 0 0.0
29/01/2019
8.23
 2,500 8.23 8.23 8.23 1,000 0 0.0
28/01/2019
8.23
 2,500 8.36 8.36 8.23 0 0 0
25/01/2019
8.36
 2,500 8.30 8.42 7.92 2,000 0 0.0
24/01/2019
8.30
 11,010 8.17 8.30 7.92 1,100 0 0.0
23/01/2019
8.17
 700 8.42 8.42 8.17 0 0 0
22/01/2019
8.42
 59,203 8.74 8.74 8.42 1,500 0 0.0
21/01/2019
8.74
 114,620 8.23 8.99 8.61 1,800 0 0.0
18/01/2019
8.23
 20,600 7.92 8.23 7.92 100 0 0.0
17/01/2019
7.92
 13,100 7.98 7.98 7.92 0 0 0
16/01/2019
7.98
 24,250 7.92 8.04 7.92 0 0 0
15/01/2019
7.92
 76,000 7.35 7.92 7.28 0 0 0
14/01/2019
7.35
 2,500 7.35 7.35 7.35 0 0 0
11/01/2019
7.35
 15,400 7.22 7.35 7.22 0 0 0
10/01/2019
7.22
 15,500 7.35 7.35 7.22 0 0 0
09/01/2019
7.35
 75,504 7.22 7.35 7.09 2,000 0 0.0
08/01/2019
7.22
 12,700 7.22 7.35 7.16 0 0 0
07/01/2019
7.22
 36,000 7.22 7.35 7.22 0 0 0
04/01/2019
7.22
 9,946 7.22 7.22 7.09 0 0 0
03/01/2019
7.22
 33,400 7.35 7.35 7.16 0 0 0
02/01/2019
7.35
 32,000 7.16 7.41 7.22 0 0 0
28/12/2018
7.16
 19,300 7.28 7.28 7.16 0 0 0
27/12/2018
7.28
 15,400 7.22 7.60 7.28 0 0 0
26/12/2018
7.22
 35,800 7.09 7.22 7.09 0 0 0
25/12/2018
7.09
 100,700 7.28 7.28 6.97 0 0 0
24/12/2018
7.28
 99,200 7.54 7.54 7.28 2,000 0 0.0
21/12/2018
7.54
 25,100 7.54 7.54 7.47 700 0 0.0
20/12/2018
7.54
 5,500 7.54 7.60 7.47 1,000 0 0.0
19/12/2018
7.54
 47,900 7.54 7.54 7.47 0 0 0
18/12/2018
7.54
 61,600 7.73 7.73 7.54 1,100 0 0.0
17/12/2018
7.73
 28,400 7.79 7.79 7.66 400 0 0.0
14/12/2018
7.79
 11,600 7.73 7.79 7.73 500 0 0.0
13/12/2018
7.73
 9,800 7.79 7.79 7.73 0 0 0
12/12/2018
7.79
 22,800 7.79 7.92 7.73 0 0 0
11/12/2018
7.79
 49,800 7.85 7.85 7.73 500 0 0.0
10/12/2018
7.85
 32,500 7.85 7.85 7.79 500 0 0.0
07/12/2018
7.85
 16,600 7.85 7.85 7.79 400 0 0.0
06/12/2018
7.85
 21,500 7.92 7.92 7.79 500 0 0.0
05/12/2018
7.92
 30,600 7.98 7.98 7.79 1,500 0 0.0
04/12/2018
7.98
 37,100 7.92 7.98 7.73 7,600 0 0.1
03/12/2018
7.92
 74,400 8.04 8.04 7.85 0 0 0
30/11/2018
8.04
 15,000 8.04 8.04 7.85 10,400 0 0.0
29/11/2018
8.04
 30,600 7.98 8.04 7.92 10,400 0 0.1
28/11/2018
7.98
 34,415 7.98 8.04 7.92 10,900 0 0.1
27/11/2018
7.98
 37,200 7.98 8.11 7.92 7,900 0 0.1
26/11/2018
7.98
 44,800 7.98 8.04 7.92 8,900 0 0.1
23/11/2018
7.98
 13,005 7.98 7.98 7.92 6,800 0 0.1
22/11/2018
7.98
 11,100 7.98 8.04 7.92 4,500 0 0.1
21/11/2018
7.98
 16,400 8.04 8.04 7.92 8,300 0 0.1
20/11/2018
8.04
 9,700 7.98 8.04 7.92 2,800 0 0.0
19/11/2018
7.98
 58,900 8.04 8.17 7.92 8,500 0 0.1
16/11/2018
8.04
 26,100 8.04 8.11 8.04 9,500 0 0.1
15/11/2018
8.04
 23,700 8.04 8.23 8.04 6,500 0 0.1
14/11/2018
8.04
 17,900 8.04 8.11 8.04 7,400 0 0.1
13/11/2018
8.04
 28,300 8.04 8.04 7.98 7,600 0 0.1
12/11/2018
8.04
 45,800 7.92 8.49 7.92 8,900 0 0.1
09/11/2018
7.92
 35,600 8.30 8.36 7.92 11,400 0 0.1
08/11/2018
8.30
 23,900 8.42 8.42 8.30 10,000 0 0.1
07/11/2018
8.42
 28,750 8.42 8.74 8.30 3,500 0 0.0
06/11/2018
8.42
 93,500 7.92 8.61 7.92 2,000 0 0.0
05/11/2018
7.92
 25,900 7.98 7.98 7.85 2,200 0 0.0
02/11/2018
7.98
 26,000 7.92 7.98 7.79 1,000 0 0.0
01/11/2018
7.92
 15,150 7.79 7.98 7.73 1,000 0 0.0
31/10/2018
7.79
 17,100 7.79 7.85 7.73 0 0 0
30/10/2018
7.79
 21,200 7.85 7.85 7.66 1,000 0 0.0
29/10/2018
7.85
 13,800 7.79 7.85 7.66 1,000 6,800 -0.1
26/10/2018
7.79
 11,800 7.92 7.98 7.79 0 0 0
25/10/2018
7.92
 47,220 7.98 7.98 7.60 0 0 0
24/10/2018
7.98
 5,600 8.04 8.04 7.79 0 0 0
23/10/2018
8.04
 37,400 8.04 8.04 7.66 1,000 0 0.0
22/10/2018
8.04
 41,471 7.79 8.23 7.85 0 0 0
19/10/2018
7.79
 44,600 7.85 7.85 7.66 200 0 0.0
18/10/2018
7.85
 10,626 7.85 7.98 7.73 0 0 0
17/10/2018
7.85
 72,500 7.85 7.85 7.66 1,000 500 0.0
16/10/2018
7.85
 22,920 7.79 7.98 7.66 900 0 0.0
15/10/2018
7.79
 23,200 7.98 7.98 7.79 5,000 0 0.1
12/10/2018
7.98
 82,700 7.98 8.11 7.60 0 3,500 -0.0
11/10/2018
7.98
 145,390 8.74 8.74 7.92 0 10,700 -0.1
10/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/10/2018
8.74
 73,520 9.18 9.63 8.42 500 27,900 -0.4
09/10/2018
9.18
 440,140 9.08 9.29 9.08 0 0 0
08/10/2018
9.08
 130,500 9.13 9.13 9.03 16,800 0 0.3
05/10/2018
9.13
 143,000 9.13 9.24 9.03 4,600 0 0.1
04/10/2018
9.13
 273,090 8.87 9.18 8.97 1,000 0 0.0
03/10/2018
8.87
 158,900 9.13 9.13 8.82 0 0 0
02/10/2018
9.13
 120,100 9.13 9.45 9.08 27,500 100 0.5
01/10/2018
9.13
 511,670 8.45 9.29 8.66 0 0 0
28/09/2018
8.45
 220,010 7.87 8.50 7.87 0 0 0
27/09/2018
7.87
 28,100 7.71 7.87 7.71 0 100 -0.0
26/09/2018
7.71
 17,000 7.71 7.71 7.61 0 0 0
25/09/2018
7.71
 10,700 7.82 7.82 7.71 0 0 0
24/09/2018
7.82
 20,600 7.87 7.87 7.66 0 0 0
21/09/2018
7.87
 15,500 7.87 7.87 7.71 0 0 0
20/09/2018
7.87
 21,900 7.87 7.87 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |