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

26.60
0
(0%)
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)
13/07/2015
6.21
 94,300 6.12 6.24 6.15 0 0 0
10/07/2015
6.12
 88,200 6.15 6.18 6.09 0 0 0
09/07/2015
6.15
 146,900 6.18 6.21 6.09 0 0 0
08/07/2015
6.18
 74,400 6.36 6.36 6.12 0 0 0
07/07/2015
6.36
 157,700 6.27 6.43 6.18 69,400 0 1.4
06/07/2015
6.27
 63,500 6.24 6.33 6.15 0 0 0
03/07/2015
6.24
 21,800 6.18 6.27 6.15 700 400 0.0
02/07/2015
6.18
 59,400 6.12 6.18 6.09 0 0 0
01/07/2015
6.12
 47,700 6.21 6.21 6.06 0 0 0
30/06/2015
6.21
 109,900 6.18 6.30 6.15 0 300 -0.0
29/06/2015
6.18
 31,800 6.12 6.18 6.12 0 0 0
26/06/2015
6.12
 50,500 6.12 6.24 6.12 6,000 0 0.1
25/06/2015
6.12
 41,200 6.24 6.27 6.12 0 0 0
24/06/2015
6.24
 63,600 6.21 6.30 6.12 700 0 0.0
23/06/2015
6.21
 56,500 6.21 6.33 6.18 0 8,000 -0.2
22/06/2015
6.21
 78,100 6.27 6.27 6.21 0 0 0
19/06/2015
6.27
 67,200 6.27 6.33 6.24 0 0 0
18/06/2015
6.27
 62,800 6.21 6.46 6.24 0 0 0
17/06/2015
6.21
 89,500 6.33 6.33 6.18 0 0 0
16/06/2015
6.33
 114,800 6.58 6.58 6.33 0 0 0
15/06/2015
6.58
 286,800 6.46 6.67 6.36 0 0 0
12/06/2015
6.46
 132,300 6.55 6.58 6.43 0 0 0
11/06/2015
6.55
 206,700 6.49 6.64 6.49 0 0 0
10/06/2015
6.49
 340,300 6.21 6.58 6.24 8,000 6,500 0.0
09/06/2015
6.21
 313,510 5.93 6.36 5.90 0 2,000 -0.0
08/06/2015
5.93
 149,600 5.93 5.96 5.84 0 0 0
05/06/2015
5.93
 36,400 5.81 5.93 5.78 0 0 0
04/06/2015
5.81
 70,700 5.81 5.84 5.78 0 0 0
03/06/2015
5.81
 188,800 5.75 5.90 5.72 102,100 0 1.9
02/06/2015
5.75
 58,100 5.87 5.87 5.75 1,000 0 0.0
01/06/2015
5.87
 75,400 5.93 5.96 5.87 0 0 0
29/05/2015
5.93
 74,700 5.99 6.06 5.90 1,000 0 0.0
28/05/2015
5.99
 128,100 5.84 6.02 5.81 0 0 0
27/05/2015
5.84
 36,400 5.96 5.96 5.84 500 0 0.0
26/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
26/05/2015
5.96
 60,700 6.02 6.49 5.93 0 0 0
25/05/2015
6.02
 115,510 6.00 6.11 6.00 0 0 0
22/05/2015
6.00
 75,000 6.00 6.00 5.94 0 0 0
21/05/2015
6.00
 169,000 6.00 6.02 5.91 13,000 0 0.3
20/05/2015
6.00
 173,900 5.85 6.14 5.85 46,100 0 1.0
19/05/2015
5.85
 162,600 5.71 5.88 5.71 58,500 0 1.2
18/05/2015
5.71
 118,100 5.88 5.94 5.71 9,000 0 0.2
15/05/2015
5.88
 74,800 5.91 6.05 5.88 0 0 0
14/05/2015
5.91
 143,100 5.71 5.97 5.65 0 1,000 -0.0
13/05/2015
5.71
 138,800 5.60 5.77 5.62 0 1,500 -0.0
12/05/2015
5.60
 91,600 5.68 5.68 5.14 48,800 0 0.9
11/05/2015
5.68
 67,900 5.68 5.77 5.62 0 0 0
08/05/2015
5.68
 48,400 5.62 5.80 5.60 0 1,000 -0.0
07/05/2015
5.62
 138,400 5.40 5.62 4.88 32,000 2,500 0.6
06/05/2015
5.40
 82,000 5.57 5.57 5.31 0 0 0
05/05/2015
5.57
 39,200 5.68 5.68 5.14 0 0 0
04/05/2015
5.68
 110,000 5.94 5.94 5.68 53,600 0 1.1
27/04/2015
5.94
 30,000 6.00 6.02 5.80 0 0 0
24/04/2015
6.00
 78,100 5.97 6.00 5.82 3,400 0 0.1
23/04/2015
5.97
 40,100 6.02 6.02 5.94 0 0 0
22/04/2015
6.02
 74,200 6.17 6.17 6.02 0 0 0
21/04/2015
6.17
 78,800 6.17 6.22 6.00 0 0 0
20/04/2015
6.17
 25,100 6.20 6.20 6.14 1,000 0 0.0
17/04/2015
6.20
 72,200 6.20 6.22 6.17 0 0 0
16/04/2015
6.20
 82,500 6.22 6.28 6.17 0 0 0
15/04/2015
6.22
 45,300 6.25 6.34 6.17 0 0 0
14/04/2015
6.25
 105,200 6.54 6.54 6.25 0 0 0
13/04/2015
6.54
 4,800 6.57 6.57 6.45 0 0 0
10/04/2015
6.57
 82,800 6.51 6.60 6.48 0 0 0
09/04/2015
6.51
 167,300 6.45 6.60 6.34 0 0 0
08/04/2015
6.45
 44,000 6.48 6.51 6.37 0 0 0
07/04/2015
6.48
 74,600 6.28 6.60 6.22 0 1,000 -0.0
06/04/2015
6.28
 49,000 6.20 6.28 6.20 0 0 0
03/04/2015
6.20
 35,600 6.28 6.28 6.17 1,000 0 0.0
02/04/2015
6.28
 33,600 6.17 6.28 6.02 0 0 0
01/04/2015
6.17
 115,200 6.37 6.37 5.94 0 0 0
31/03/2015
6.37
 49,100 6.34 6.37 6.17 0 0 0
30/03/2015
6.34
 26,600 6.57 6.57 6.34 1,000 0 0.0
27/03/2015
6.57
 211,600 6.60 6.74 6.28 0 500 -0.0
26/03/2015
6.60
 105,200 6.45 6.62 6.45 0 500 -0.0
25/03/2015
6.45
 37,300 6.42 6.51 6.37 0 0 0
24/03/2015
6.42
 76,500 6.51 6.51 6.28 0 0 0
23/03/2015
6.51
 50,500 6.60 6.60 6.45 0 0 0
20/03/2015
6.60
 105,500 6.60 6.60 6.48 0 0 0
19/03/2015
6.60
 83,500 6.65 6.71 6.60 0 0 0
18/03/2015
6.65
 93,900 6.71 6.71 6.60 0 0 0
17/03/2015
6.71
 260,000 6.57 6.80 6.57 80,000 0 1.9
16/03/2015
6.57
 395,000 6.82 6.85 6.57 0 0 0
13/03/2015
6.82
 303,000 6.62 6.85 6.65 0 1,000 -0.0
12/03/2015
6.62
 196,200 6.62 6.65 6.42 0 0 0
11/03/2015
6.62
 316,600 6.94 6.94 6.62 0 0 0
10/03/2015
6.94
 219,600 6.91 6.94 6.77 0 0 0
09/03/2015
6.91
 183,700 7.11 7.14 6.85 1,500 5,000 -0.1
06/03/2015
7.11
 210,500 7.05 7.17 6.97 1,000 0 0.0
05/03/2015
7.05
 175,900 7.17 7.17 7.00 2,000 0 0.0
04/03/2015
7.17
 290,000 7.14 7.28 7.08 16,500 0 0.4
03/03/2015
7.14
 409,000 6.88 7.20 6.80 60,800 0 1.5
02/03/2015
6.88
 198,000 6.97 7.00 6.68 0 0 0
27/02/2015
6.97
 318,900 6.77 6.97 6.71 0 1,000 -0.0
26/02/2015
6.77
 199,600 6.60 6.80 6.54 0 3,000 -0.1
25/02/2015
6.60
 279,200 6.80 6.82 6.60 0 5,000 -0.1
24/02/2015
6.80
 273,200 6.54 6.80 6.57 0 0 0
13/02/2015
6.54
 239,300 6.45 6.54 6.40 0 0 0
12/02/2015
6.45
 451,200 6.20 6.54 6.28 0 100 -0.0
11/02/2015
6.20
 61,400 6.08 6.20 6.05 0 3,000 -0.1
10/02/2015
6.08
 160,700 6.17 6.17 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |