Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	16	5,800	14.80	16.40	14.80	0	0	-0.0
12/03/2026	16.30	21,500	16.50	16.60	15.80	1,500	600	0.0
11/03/2026	16.30	31,700	15.90	16.50	15.60	0	0	0
10/03/2026	16	26,700	15.80	16.20	15.70	0	400	-0.0
09/03/2026	15.80	42,500	16.60	16.60	15.80	0	400	-0.0
06/03/2026	17.50	20,300	16.70	17.70	16.60	0	0	0
05/03/2026	17.70	11,800	17.80	17.80	17	0	1,600	-0.0
04/03/2026	17.70	6,800	18	18	17	1,300	0	0.0
03/03/2026	18	56,900	17.40	18	16.70	0	200	-0.0
02/03/2026	17.50	65,500	18	18.50	17.50	2,900	3,500	-0.0
27/02/2026	18.80	26,300	19	19	18.30	0	0	0
26/02/2026	19	14,300	19.50	20	19	200	0	0.0
25/02/2026	19.40	21,400	19.80	19.80	19	0	100	-0.0
24/02/2026	19.70	6,000	20	20	19	0	0	0
23/02/2026	20	5,200	19.10	20	19.10	0	0	0
13/02/2026	18.80	50,000	18.60	19	18	0	0	0
12/02/2026	19	14,000	19.40	19.40	18.60	0	0	0
11/02/2026	18.80	35,400	19	19	18.50	0	0	0
10/02/2026	19.10	5,300	18.90	19.10	18.50	0	0	0
09/02/2026	19.20	17,600	18.80	19.60	17.30	0	2,800	-0.1
06/02/2026	19.20	27,900	19.80	19.90	19	0	0	0
05/02/2026	20	3,300	21	21	20	0	0	0
04/02/2026	20.30	6,200	20.10	20.40	20.10	2,900	3,500	-0.0
03/02/2026	20.80	27,200	20.50	22	19.70	0	0	0
02/02/2026	20.10	13,000	20.20	20.20	19.50	0	0	0
30/01/2026	20.50	5,600	21.30	21.30	19.80	3,500	0	0.1
29/01/2026	20.40	47,900	19.60	20.40	19.40	0	0	0
28/01/2026	20.20	71,800	20.50	20.50	19.50	0	400	-0.0
27/01/2026	20.80	18,000	20.80	20.90	20.50	0	900	-0.0
26/01/2026	21	10,800	21.60	21.60	20.70	0	1,000	-0.0
23/01/2026	21	10,400	21.30	21.30	20.80	300	0	0.0
22/01/2026	21.30	38,700	21.20	21.50	20.80	0	1,900	-0.0
21/01/2026	21.40	19,800	21.60	22.20	21.40	0	0	0
20/01/2026	21.60	44,700	21.60	21.80	20.80	0	0	0
19/01/2026	21.80	6,200	21.80	21.80	21.60	3,900	0	0.1
16/01/2026	21.80	53,000	20.80	21.80	20.80	0	3,900	-0.1
15/01/2026	21.10	72,400	20.80	21.20	20.50	0	0	0
14/01/2026	21.30	75,100	21.80	21.80	20.90	0	6,100	-0.1
13/01/2026	21.90	61,300	21.20	22.20	20.60	3,900	0	0.1
12/01/2026	21.20	249,300	23.20	23.50	21.20	0	0	0
09/01/2026	23.50	67,100	23.90	24.30	22.70	0	33,800	-0.8
08/01/2026	24.30	95,600	24	24.90	23.90	0	0	0
07/01/2026	24.40	53,300	24.50	24.50	23.60	0	3,100	-0.1
06/01/2026	24.10	95,000	24.80	25	23.90	3,800	71,400	-1.6
05/01/2026	24.80	395,300	23.80	24.90	23.20	0	0	0
31/12/2025	23.10	77,800	24.70	24.70	22.70	0	6,300	-0.2
30/12/2025	24.70	73,900	23.80	25.40	23.40	0	6,300	-0.2
29/12/2025	23.40	323,100	23.40	23.40	21.50	0	100,000	-2.3
26/12/2025	21.30	53,800	20	21.80	19.80	0	1,600	-0.0
25/12/2025	19.90	20,800	19.70	19.90	19.40	0	0	0
24/12/2025	19.70	16,000	19.40	19.80	19.40	0	0	0
23/12/2025	19.40	56,300	19.70	19.80	19.40	0	0	0
22/12/2025	19.80	19,400	19.70	19.90	19.40	0	0	0
19/12/2025	19.30	47,800	19.70	19.70	19.20	0	0	0
18/12/2025	19.30	41,500	19.20	19.50	19.20	0	0	0
17/12/2025	19.20	16,100	19.10	19.20	18.90	0	0	0
16/12/2025	19.20	45,600	18.20	19.20	18.20	0	0	0
15/12/2025	18.20	40,200	18.30	18.30	18.20	0	0	0
12/12/2025	18.20	79,600	18.20	18.30	18.10	0	0	0
11/12/2025	18.30	31,000	18.30	18.30	18.20	0	0	0
10/12/2025	18.20	39,700	18.10	18.20	18.10	0	0	0
09/12/2025	18.10	34,100	18.20	18.20	18.10	0	0	0
08/12/2025	18.30	33,000	18	18.30	18	0	0	0
05/12/2025	18.20	63,400	18.20	18.30	18.10	0	400	-0.0
04/12/2025	18.10	31,900	18	18.10	17.80	0	0	0
03/12/2025	18.10	52,400	18.20	18.20	17.90	0	10,300	-0.2
02/12/2025	18.20	21,300	18.30	18.30	18	0	0	0
01/12/2025	18.30	25,300	16.70	18.50	16.70	0	0	0
28/11/2025	18.20	32,400	18.20	18.20	18	0	4,200	-0.1
27/11/2025	18.30	17,100	18.20	18.30	18	0	1,200	-0.0
26/11/2025	18.30	41,300	18.30	18.30	18.10	0	10,000	-0.2
25/11/2025	18.30	29,500	18.30	18.30	18.20	0	4,400	-0.1
24/11/2025	18.30	20,300	18.30	18.30	18.20	0	0	0
21/11/2025	18.30	38,400	18.30	18.30	18.30	0	0	0
20/11/2025	18.50	40,300	18.30	18.50	18.30	0	0	0
19/11/2025	18.30	24,900	18.30	18.30	18.20	0	0	0
18/11/2025	18.50	36,600	18.50	18.60	18.20	0	0	0
17/11/2025	18.50	22,000	18.30	18.50	18.20	0	0	0
14/11/2025	18.50	29,300	18.20	18.50	17.10	0	0	0
13/11/2025	18.30	28,500	18.30	18.30	18.20	0	0	0
12/11/2025	18.30	14,600	18.10	18.30	18.10	0	0	0
11/11/2025	18.10	32,600	18.10	18.30	18	0	0	0
10/11/2025	18.10	46,800	18.40	18.40	18.10	0	7,800	-0.1
07/11/2025	18.60	31,600	18.50	18.60	18.30	0	8,200	-0.2
06/11/2025	18.60	28,700	18.60	18.60	18.30	0	0	0
05/11/2025	18.50	8,600	18.60	18.60	18.50	0	2,700	-0.1
04/11/2025	18.60	61,100	18.40	18.60	18.20	0	10,400	-0.2
03/11/2025	18.40	36,600	18.40	18.90	18.40	4,000	1,200	0.1
31/10/2025	18.40	43,900	18.30	18.40	18.10	0	0	0
30/10/2025	18.30	50,300	18.10	18.30	18	0	0	0
29/10/2025	18.10	41,700	18	18.10	18	0	0	0
28/10/2025	17.70	197,800	17.70	17.90	17.70	300	0	0.0
27/10/2025	17.70	123,400	17.90	18	17.70	0	500	-0.0
24/10/2025	17.80	317,500	18.20	18.20	17.70	0	19,600	-0.4
23/10/2025	18.20	50,900	18.20	18.20	18.10	0	10,000	-0.2
22/10/2025	18.30	66,800	17.80	18.30	17.70	0	0	0
21/10/2025	17.90	110,700	17.30	17.90	16.90	6,800	900	0.1
20/10/2025	17.50	146,300	18.20	18.20	17.40	0	3,000	-0.1
17/10/2025	18.20	49,400	19.50	19.50	18.10	0	600	-0.0
16/10/2025	18	80,100	17.90	18	17.80	1,700	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.50	-13.30%	456,300	-900	-0.0	15.80 20 16
2 tháng (2026-01-12)	-4.90	-23.11%	1,341,800	-6,900	-0.1	15.80 21.90 16
3 tháng (2025-12-15)	-1.90	-10.44%	2,880,400	-225,600	-5.4	15.80 24.80 16
6 tháng (2025-09-15)	-1.60	-8.94%	6,846,500	-639,000	-12.8	15.80 24.80 16
12 tháng (2025-03-18)	2.16	15.28%	13,964,100	-890,640	-17.2	9.99 24.80 16
24 tháng (2024-03-25)	1.03	6.73%	20,402,403	-897,520	-17.3	9.99 24.80 16
36 tháng (2023-03-29)	1.78	12.24%	27,318,985	-1,090,620	-22.2	9.99 24.80 16
60 tháng (2021-04-08)	1.50	10.13%	60,419,209	-1,656,120	-46.4	9.87 28.27 16

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

THỐNG KÊ GIAO DỊCH