Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	40.00	132,700	40.38	41.15	39.71	0	0	0
25/11/2021	40.38	117,200	41.63	42.20	40.19	0	0	0
24/11/2021	41.63	40,300	41.63	43.26	40.96	0	0	0
23/11/2021	41.63	73,400	39.33	42.20	38.18	2,300	0	0.1
22/11/2021	39.33	127,200	40.57	41.25	39.33	0	0	0
19/11/2021	40.57	178,900	42.88	43.16	39.04	17,000	0	0.7
18/11/2021	42.88	99,700	43.07	44.12	42.68	0	0	0
17/11/2021	43.07	105,700	43.07	43.16	42.20	4,000	0	0.2
16/11/2021	43.07	248,701	44.89	45.08	43.07	9,000	0	0.4
15/11/2021	44.89	239,700	46.90	47.48	44.79	4,400	15,400	-0.5
12/11/2021	46.90	90,700	48.34	48.82	46.71	0	31,700	-1.6
11/11/2021	48.34	200,631	46.04	49.78	45.85	0	50,000	-2.5
10/11/2021	46.04	318,400	46.23	47.48	45.56	4,600	50,000	-2.2
09/11/2021	46.23	134,500	46.71	47.00	46.23	1,000	0	0.0
08/11/2021	46.71	88,000	46.62	47.96	46.04	0	100	-0.0
05/11/2021	46.62	145,901	47.00	51.32	46.52	0	18,100	-0.9
04/11/2021	47.00	251,500	46.62	47.48	43.93	0	2,500	-0.1
03/11/2021	46.62	375,100	51.80	53.71	46.62	0	20,700	-1.1
02/11/2021	51.80	173,300	51.89	54.67	51.60	0	54,500	-3.0
01/11/2021	51.89	294,574	52.56	52.76	49.88	100	12,100	-0.6
29/10/2021	52.56	141,039	52.76	54.67	51.89	0	0	0
28/10/2021	52.76	276,770	51.41	55.92	51.51	9,200	10,000	-0.0
27/10/2021	51.41	521,300	46.81	51.41	46.04	0	14,000	-0.7
26/10/2021	46.81	190,300	46.90	47.48	45.18	0	0	0
25/10/2021	46.90	204,700	45.27	48.44	45.27	0	12,000	-0.6
22/10/2021	45.27	148,500	42.68	45.27	42.30	1,000	13,000	-0.6
21/10/2021	42.68	49,300	41.25	42.68	40.86	0	6,000	-0.3
20/10/2021	41.25	40,900	41.44	41.53	39.71	0	0	0
19/10/2021	41.44	150,500	40.19	41.53	40.29	0	4,000	-0.2
18/10/2021	40.19	89,600	38.27	40.77	38.46	0	3,700	0
15/10/2021	38.27	121,900	37.50	40.19	37.70	0	10,300	-0.4
14/10/2021	37.50	282,800	34.15	37.50	34.24	0	16,000	0
13/10/2021	34.15	56,800	34.05	34.24	34.05	0	0	0
12/10/2021	34.05	73,800	34.15	34.34	33.96	0	0	0
11/10/2021	34.15	102,900	33.96	34.43	33.96	0	0	0
08/10/2021	33.96	42,600	33.48	34.43	33.48	0	1,000	-0.0
07/10/2021	33.48	36,500	33.09	33.57	33.00	0	0	0
06/10/2021	33.09	47,900	32.32	33.28	32.42	0	0	0
05/10/2021	32.32	33,400	32.52	32.80	32.32	0	0	0
04/10/2021	32.52	42,700	32.13	33.09	32.04	0	0	0
01/10/2021	32.13	30,900	32.61	32.61	32.13	0	0	0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 25%
30/09/2021	32.61	53,600	32.80	34.53	32.61	0	0	0
29/09/2021	32.80	52,300	33.16	33.34	32.80	0	13,700	-0.5
28/09/2021	33.16	39,400	32.98	33.25	32.71	0	0	0
27/09/2021	32.98	44,460	32.98	33.70	32.98	0	2,300	-0.1
24/09/2021	32.98	11,600	33.07	33.52	32.80	0	0	0
23/09/2021	33.07	39,200	33.07	33.52	32.89	0	0	0
22/09/2021	33.07	15,400	33.43	33.52	33.07	200	0	0.0
21/09/2021	33.43	27,200	33.43	33.43	32.80	0	0	0
20/09/2021	33.43	58,400	33.79	33.97	33.43	0	0	0
17/09/2021	33.79	59,630	33.88	33.97	33.52	0	0	0
16/09/2021	33.88	38,300	33.70	34.86	33.43	0	0	0
15/09/2021	33.70	8,000	33.70	33.79	33.43	0	0	0
14/09/2021	33.70	55,716	32.80	33.97	32.63	0	0	0
13/09/2021	32.80	20,700	32.80	32.80	32.45	0	0	0
10/09/2021	32.80	15,300	33.07	33.16	32.45	0	0	0
09/09/2021	33.07	3,716	32.71	33.07	32.36	0	0	0
08/09/2021	32.71	5,501	33.07	33.07	32.71	0	800	-0.0
07/09/2021	33.07	13,712	33.70	33.97	32.18	100	0	0.0
06/09/2021	33.70	52,838	33.34	34.32	33.25	0	0	0
01/09/2021	33.34	18,900	33.25	33.52	33.07	0	0	0
31/08/2021	33.25	16,000	32.98	33.52	32.71	0	0	0
30/08/2021	32.98	25,736	32.98	32.98	32.18	0	0	0
27/08/2021	32.98	18,400	32.63	32.98	32.18	0	0	0
26/08/2021	32.63	19,302	32.27	33.07	32.36	0	0	0
25/08/2021	32.27	14,718	32.27	33.07	32.18	0	0	0
24/08/2021	32.27	39,700	32.27	33.52	32.00	0	0	0
23/08/2021	32.27	61,200	32.98	33.34	32.18	0	0	0
20/08/2021	32.98	42,500	33.97	33.97	32.80	0	0	0
19/08/2021	33.97	43,200	33.88	34.32	33.52	0	3,000	-0.1
18/08/2021	33.88	29,300	34.14	34.14	33.52	0	0	0
17/08/2021	34.14	151,300	32.63	34.68	32.98	0	7,000	-0.3
16/08/2021	32.63	86,500	31.37	32.71	31.64	0	2,900	-0.1
13/08/2021	31.37	26,100	31.28	31.73	30.84	0	1,000	-0.0
12/08/2021	31.28	27,920	30.93	31.82	30.84	0	0	0
11/08/2021	30.93	10,800	31.11	31.28	30.84	0	0	0
10/08/2021	31.11	16,500	31.64	31.64	30.84	0	0	0
09/08/2021	31.64	23,410	31.64	31.64	30.84	0	0	0
06/08/2021	31.64	12,900	32.00	32.00	31.28	0	0	0
05/08/2021	32.00	17,900	31.46	32.18	31.02	0	0	0
04/08/2021	31.46	48,900	30.03	31.46	30.03	0	0	0
03/08/2021	30.03	27,800	29.59	30.03	29.59	0	0	0
02/08/2021	29.59	17,100	29.59	29.94	29.50	0	0	0
30/07/2021	29.59	18,100	29.50	30.03	29.50	0	0	0
29/07/2021	29.50	5,100	29.32	29.68	29.14	0	0	0
28/07/2021	29.32	21,400	29.05	29.32	28.69	0	0	0
27/07/2021	29.05	6,700	29.05	29.41	28.78	0	0	0
26/07/2021	29.05	10,100	28.87	29.05	28.51	0	0	0
23/07/2021	28.87	6,700	29.23	29.23	28.87	0	0	0
22/07/2021	29.23	14,800	29.23	29.23	28.69	0	0	0
21/07/2021	29.23	21,500	29.23	30.12	28.60	0	0	0
20/07/2021	29.23	8,800	29.50	29.50	29.23	0	0	0
19/07/2021	29.50	29,600	30.12	30.12	28.60	0	0	0
16/07/2021	30.12	9,100	30.03	30.30	29.50	0	100	-0.0
15/07/2021	30.03	16,400	29.50	30.30	29.05	0	0	0
14/07/2021	29.50	42,100	29.41	29.50	28.60	0	600	-0.0
13/07/2021	29.41	2,500	29.68	30.39	29.05	0	0	0
12/07/2021	29.68	118,100	30.21	30.21	28.33	0	100	-0.0
09/07/2021	30.21	35,400	29.94	30.21	29.05	0	0	0
08/07/2021	29.94	40,900	30.03	30.39	29.50	0	0	0

Page:
<<
7
8
9
>>

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

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

THỐNG KÊ GIAO DỊCH