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)
27/04/2018
7.40
 11,900 7.44 7.71 7.40 0 0 0
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
7.44
 53,800 8.01 8.14 7.40 0 0 0
24/04/2018
8.01
 8,800 8.21 8.21 7.97 0 0 0
23/04/2018
8.21
 90,500 8.01 8.29 8.09 0 0 0
20/04/2018
8.01
 70,800 7.77 8.05 7.77 0 0 0
19/04/2018
7.77
 68,000 7.81 7.93 7.77 0 0 0
18/04/2018
7.81
 92,000 7.81 7.85 7.66 200 0 0.0
17/04/2018
7.81
 42,400 7.77 7.81 7.70 0 0 0
16/04/2018
7.77
 60,900 7.62 7.81 7.66 0 0 0
13/04/2018
7.62
 28,800 7.58 7.62 7.50 0 0 0
12/04/2018
7.58
 34,300 7.54 7.58 7.54 0 0 0
11/04/2018
7.54
 80,900 7.62 7.77 7.54 0 0 0
10/04/2018
7.62
 25,330 7.70 7.77 7.54 100 0 0.0
09/04/2018
7.70
 43,500 7.85 7.85 7.70 0 0 0
06/04/2018
7.85
 65,000 8.21 8.21 7.77 0 0 0
05/04/2018
8.21
 275,200 7.97 8.21 7.97 0 100 -0.0
04/04/2018
7.97
 104,000 7.54 8.05 7.58 500 0 0.0
03/04/2018
7.54
 77,740 7.38 7.62 7.19 0 2,000 -0.0
02/04/2018
7.38
 88,400 7.66 7.70 7.34 0 3,000 -0.1
30/03/2018
7.66
 38,000 7.62 7.81 7.66 0 0 0
29/03/2018
7.62
 252,100 7.97 7.97 7.46 0 0 0
28/03/2018
7.97
 45,400 8.05 8.09 7.93 500 0 0.0
27/03/2018
8.05
 170,900 8.05 8.29 7.93 0 3,400 -0.1
26/03/2018
8.05
 93,700 8.48 8.52 8.05 0 0 0
23/03/2018
8.48
 177,700 8.44 8.56 7.85 1,000 0 0.0
22/03/2018
8.44
 266,700 7.81 8.44 7.85 1,000 0 0.0
21/03/2018
7.81
 443,400 7.50 7.93 7.58 1,000 0 0.0
20/03/2018
7.50
 172,100 7.54 7.58 7.30 0 0 0
19/03/2018
7.54
 213,300 6.99 7.62 6.99 1,000 0 0.0
16/03/2018
6.99
 72,300 6.87 7.07 6.87 1,000 0 0.0
15/03/2018
6.87
 84,000 6.64 7.03 6.64 1,000 2,800 -0.0
14/03/2018
6.64
 29,510 6.68 6.71 6.56 0 1,200 -0.0
13/03/2018
6.68
 123,990 6.87 6.87 6.60 0 0 0
12/03/2018
6.87
 110,500 6.60 6.87 6.60 1,000 0 0.0
09/03/2018
6.60
 79,010 6.20 6.64 6.36 0 0 0
08/03/2018
6.20
 143,800 5.89 6.28 5.97 0 0 0
07/03/2018
5.89
 5,900 5.85 6.09 5.89 0 0 0
06/03/2018
5.85
 8,700 5.89 5.89 5.85 0 0 0
05/03/2018
5.89
 41,700 5.73 6.24 5.81 0 0 0
02/03/2018
5.73
 42,500 5.73 5.81 5.73 0 0 0
01/03/2018
5.73
 13,900 5.65 5.73 5.69 0 0 0
28/02/2018
5.65
 27,500 5.73 5.81 5.65 0 0 0
27/02/2018
5.73
 3,800 5.69 5.77 5.69 0 0 0
26/02/2018
5.69
 27,600 5.62 5.69 5.62 0 0 0
23/02/2018
5.62
 11,500 5.65 5.69 5.62 0 0 0
22/02/2018
5.65
 5,200 5.81 5.85 5.65 0 0 0
21/02/2018
5.81
 9,700 5.73 5.81 5.69 0 0 0
13/02/2018
5.73
 13,900 5.65 5.73 5.62 0 0 0
12/02/2018
5.65
 5,900 5.62 5.65 5.54 0 0 0
09/02/2018
5.62
 7,100 5.62 5.62 5.50 0 0 0
08/02/2018
5.62
 44,500 5.50 5.62 5.50 0 0 0
07/02/2018
5.50
 59,100 5.30 5.50 5.34 0 0 0
06/02/2018
5.30
 53,700 5.62 5.62 5.26 0 0 0
05/02/2018
5.62
 35,200 5.62 5.69 5.50 0 0 0
02/02/2018
5.62
 72,100 5.50 5.65 5.58 0 0 0
01/02/2018
5.50
 33,700 5.50 5.58 5.46 0 0 0
31/01/2018
5.50
 41,800 5.58 5.65 5.50 0 0 0
30/01/2018
5.58
 15,400 5.42 5.58 5.34 0 0 0
29/01/2018
5.42
 14,200 5.50 5.50 5.34 0 0 0
26/01/2018
5.50
 22,400 5.65 5.65 5.46 0 0 0
25/01/2018
5.65
 53,200 5.73 5.77 5.65 0 1,400 -0.0
24/01/2018
5.73
 105,810 5.65 6.20 5.69 0 6,000 -0.1
23/01/2018
5.65
 78,400 5.50 5.69 5.50 0 0 0
22/01/2018
5.50
 92,600 5.14 5.65 5.26 0 0 0
19/01/2018
5.14
 19,900 5.10 5.18 5.10 0 0 0
18/01/2018
5.10
 15,200 5.10 5.30 5.07 0 0 0
17/01/2018
5.10
 14,000 5.26 5.26 5.10 0 0 0
16/01/2018
5.26
 15,600 5.26 5.26 5.07 0 0 0
15/01/2018
5.26
 11,500 5.26 5.30 5.10 0 100 -0.0
12/01/2018
5.26
 0 5.26 5.26 5.26 0 0 0
11/01/2018
5.26
 12,600 5.10 5.26 5.14 0 0 0
10/01/2018
5.10
 700 5.14 5.18 5.07 0 0 0
09/01/2018
5.14
 120,400 4.95 5.14 5.10 0 108,800 -1.4
08/01/2018
4.95
 104,500 4.91 5.10 4.95 0 86,900 -1.1
05/01/2018
4.91
 94,100 5.10 5.10 4.91 0 64,800 -0.8
04/01/2018
5.10
 172,210 5.07 5.14 5.07 0 162,410 -2.1
03/01/2018
5.07
 42,800 5.42 5.42 5.03 0 32,600 -0.4
02/01/2018
5.42
 27,200 5.38 5.42 5.34 0 0 0
29/12/2017
5.38
 3,400 5.30 5.50 5.38 0 0 0
28/12/2017
5.30
 21,500 5.22 5.42 5.22 0 0 0
27/12/2017
5.22
 54,900 5.30 5.50 5.22 0 0 0
26/12/2017
5.30
 7,300 5.18 5.46 5.30 0 0 0
25/12/2017
5.18
 3,100 5.38 5.38 5.18 0 0 0
22/12/2017
5.38
 2,600 5.26 5.38 5.26 0 0 0
21/12/2017
5.26
 37,700 5.42 5.42 5.26 0 0 0
20/12/2017
5.42
 28,600 5.46 5.54 5.38 0 0 0
19/12/2017
5.46
 16,010 5.42 5.50 5.42 0 0 0
18/12/2017
5.42
 91,600 5.42 5.89 5.42 6,000 0 0.1
15/12/2017
5.42
 23,600 5.10 5.46 5.10 0 0 0
14/12/2017
5.10
 24,700 5.10 5.10 4.91 0 0 0
13/12/2017
5.10
 52,890 4.91 5.10 4.87 0 0 0
12/12/2017
4.91
 38,700 4.83 5.22 4.71 0 0 0
11/12/2017
4.83
 75,100 4.40 4.83 4.63 0 0 0
08/12/2017
4.40
 3,100 4.52 4.75 4.32 0 1,300 -0.0
07/12/2017
4.52
 24,390 4.52 4.59 4.28 0 90 -0.0
06/12/2017
4.52
 32,200 4.20 4.52 4.32 0 32,100 -0.4
05/12/2017
4.20
 156,000 4.32 4.32 4.20 0 85,000 -0.9
04/12/2017
4.32
 134,400 4.44 4.44 4.32 0 119,400 -1.3
01/12/2017
4.44
 21,000 4.44 4.44 4.44 0 0 0
30/11/2017
4.44
 15,500 4.44 4.44 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |