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)
29/11/2017
4.44
 30,100 4.44 4.71 4.44 0 0 0
28/11/2017
4.44
 12,300 4.44 4.44 4.40 0 0 0
27/11/2017
4.44
 42,100 4.36 4.44 4.36 0 0 0
24/11/2017
4.36
 5,000 4.40 4.40 4.36 0 0 0
23/11/2017
4.40
 11,100 4.32 4.40 4.32 0 0 0
22/11/2017
4.32
 13,200 4.32 4.32 4.32 0 0 0
21/11/2017
4.32
 20,700 4.28 4.32 4.24 0 0 0
20/11/2017
4.28
 37,000 4.28 4.32 4.28 0 0 0
17/11/2017
4.28
 57,900 4.28 4.44 4.24 0 0 0
16/11/2017
4.28
 35,600 4.28 4.28 4.24 0 0 0
15/11/2017
4.28
 38,200 4.12 4.28 4.16 0 0 0
14/11/2017
4.12
 98,700 4.16 4.20 4.12 0 0 0
13/11/2017
4.16
 52,400 4.16 4.16 4.12 0 0 0
10/11/2017
4.16
 8,800 4.12 4.16 3.93 0 0 0
09/11/2017
4.12
 22,600 4.20 4.20 4.12 0 0 0
08/11/2017
4.20
 4,000 4.08 4.20 4.16 0 0 0
07/11/2017
4.08
 6,500 4.16 4.16 4.08 0 0 0
06/11/2017
4.16
 32,500 4.04 4.16 4.04 0 0 0
03/11/2017
4.04
 2,000 4.04 4.04 4.04 0 0 0
02/11/2017
4.04
 23,800 4.12 4.12 4.04 0 0 0
01/11/2017
4.12
 33,800 4.12 4.12 4.01 0 0 0
31/10/2017
4.12
 65,100 4.20 4.20 4.08 0 0 0
30/10/2017
4.20
 77,300 4.24 4.24 4.16 0 0 0
27/10/2017
4.24
 13,700 4.12 4.24 4.16 0 0 0
26/10/2017
4.12
 53,100 4.12 4.20 4.12 0 0 0
25/10/2017
4.12
 27,200 4.16 4.20 4.12 0 0 0
24/10/2017
4.16
 39,100 4.04 4.20 4.04 0 0 0
23/10/2017
4.04
 27,200 4.12 4.12 4.01 0 0 0
20/10/2017
4.12
 50,400 4.28 4.32 4.08 0 0 0
19/10/2017
4.28
 800 4.32 4.32 4.28 0 0 0
18/10/2017
4.32
 13,600 4.28 4.32 4.28 0 0 0
17/10/2017
4.28
 12,300 4.28 4.28 4.28 0 0 0
16/10/2017
4.28
 14,300 4.28 4.28 4.28 0 0 0
13/10/2017
4.28
 18,800 4.32 4.32 4.28 0 0 0
12/10/2017
4.32
 0 4.32 4.32 4.32 0 0 0
11/10/2017
4.32
 16,700 4.36 4.36 4.28 0 0 0
10/10/2017
4.36
 46,700 4.36 4.36 4.28 0 0 0
09/10/2017
4.36
 16,400 4.36 4.40 4.32 0 0 0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 15%
06/10/2017
4.36
 42,800 4.28 4.63 4.32 0 0 0
05/10/2017
4.28
 18,400 4.28 4.31 4.25 0 0 0
04/10/2017
4.28
 13,900 4.38 4.38 4.28 0 0 0
03/10/2017
4.38
 27,800 4.35 4.42 4.31 0 0 0
02/10/2017
4.35
 57,900 4.25 4.45 4.28 0 0 0
29/09/2017
4.25
 23,700 4.25 4.25 4.21 0 0 0
28/09/2017
4.25
 10,700 4.21 4.25 4.21 0 2,100 -0.0
27/09/2017
4.21
 9,600 4.21 4.31 4.21 0 6,400 -0.1
26/09/2017
4.21
 46,900 4.07 4.31 4.07 0 22,100 -0.3
25/09/2017
4.07
 13,600 4.11 4.11 4.07 0 0 0
22/09/2017
4.11
 30,300 4.07 4.11 4.07 0 0 0
21/09/2017
4.07
 24,200 4.11 4.11 4.07 0 0 0
20/09/2017
4.11
 19,900 4.07 4.11 4.07 0 0 0
19/09/2017
4.07
 6,500 4.07 4.07 4.07 0 0 0
18/09/2017
4.07
 6,800 4.07 4.14 4.04 0 0 0
15/09/2017
4.07
 14,900 4.04 4.07 4.04 0 0 0
14/09/2017
4.04
 5,000 4.07 4.07 4.04 0 0 0
13/09/2017
4.07
 11,300 4.07 4.07 4.04 0 0 0
12/09/2017
4.07
 15,900 4.07 4.07 4.04 0 0 0
11/09/2017
4.07
 30,800 4.07 4.11 4.07 0 300 -0.0
08/09/2017
4.07
 1,000 4.07 4.07 4.07 0 0 0
07/09/2017
4.07
 9,800 4.04 4.07 4.04 0 0 0
06/09/2017
4.04
 1,200 4.07 4.07 4.04 0 0 0
05/09/2017
4.07
 3,300 4.07 4.07 4.07 800 0 0.0
01/09/2017
4.07
 12,300 4.04 4.07 4.00 0 0 0
31/08/2017
4.04
 5,100 4.11 4.11 4.00 0 0 0
30/08/2017
4.11
 8,600 4.07 4.11 4.04 0 0 0
29/08/2017
4.07
 0 4.07 4.07 4.07 0 0 0
28/08/2017
4.07
 0 4.07 4.07 4.07 0 0 0
25/08/2017
4.07
 5,700 4.07 4.07 4.00 0 0 0
24/08/2017
4.07
 1,200 4.11 4.11 4.00 0 0 0
23/08/2017
4.11
 200 4.11 4.11 4.11 0 0 0
22/08/2017
4.11
 10,000 4.11 4.11 4.11 0 0 0
21/08/2017
4.11
 19,100 3.97 4.11 3.93 0 15,100 -0.2
18/08/2017
3.97
 21,100 4.00 4.00 3.97 0 21,000 -0.2
17/08/2017
4.00
 2,400 4.00 4.00 4.00 0 600 -0.0
16/08/2017
4.00
 9,400 4.00 4.00 3.97 0 2,700 -0.0
15/08/2017
4.00
 5,900 4.00 4.00 4.00 0 4,200 -0.0
14/08/2017
4.00
 3,900 3.93 4.04 4.00 0 600 -0.0
11/08/2017
3.93
 5,500 4.04 4.04 3.93 0 3,700 -0.0
10/08/2017
4.04
 17,500 4.04 4.04 3.90 0 5,100 -0.1
09/08/2017
4.04
 22,800 4.07 4.07 3.93 0 5,600 -0.1
08/08/2017
4.07
 2,900 4.07 4.07 4.00 0 900 -0.0
07/08/2017
4.07
 17,200 4.00 4.11 3.93 0 4,300 -0.0
04/08/2017
4.00
 200 4.00 4.00 4.00 0 200 -0.0
03/08/2017
4.00
 1,800 4.07 4.07 4.00 0 0 0
02/08/2017
4.07
 1,100 4.07 4.07 4.07 0 0 0
01/08/2017
4.07
 5,300 4.07 4.07 4.07 0 0 0
31/07/2017
4.07
 3,100 4.14 4.14 4.07 0 0 0
28/07/2017
4.14
 0 4.14 4.14 4.14 0 0 0
27/07/2017
4.14
 3,000 4.14 4.14 4.14 0 0 0
26/07/2017
4.14
 4,700 4.00 4.14 4.00 0 0 0
25/07/2017
4.00
 2,600 4.00 4.00 4.00 0 0 0
24/07/2017
4.00
 6,400 4.04 4.04 3.97 0 0 0
21/07/2017
4.04
 2,900 4.04 4.04 4.04 0 0 0
20/07/2017
4.04
 1,300 4.04 4.04 4.00 0 0 0
19/07/2017
4.04
 1,200 4.07 4.07 4.04 0 0 0
18/07/2017
4.07
 24,900 4.11 4.11 3.83 0 0 0
17/07/2017
4.11
 1,700 4.14 4.14 4.07 0 0 0
14/07/2017
4.14
 8,300 4.14 4.14 4.07 0 0 0
13/07/2017
4.14
 17,800 4.14 4.14 4.07 0 0 0
12/07/2017
4.14
 2,600 4.14 4.21 4.14 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |