Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.20	63,400	18.20	18.30	18.10	0	400	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
15/10/2025	17.90	91,100	18	18.10	17.70	0	0	0
14/10/2025	17.90	112,800	18	18	17.50	0	28,000	-0.5
13/10/2025	18.10	124,900	18	18.10	17.90	2,300	20,800	-0.3
10/10/2025	18	42,700	17.90	18	17.80	0	0	0
09/10/2025	17.90	68,900	18.10	18.10	17.90	0	0	0
08/10/2025	18.10	81,400	18.10	18.10	17.90	0	0	0
07/10/2025	18.10	36,100	18.30	18.30	18	0	0	0
06/10/2025	18.10	18,800	18.10	18.20	18	0	200	-0.0
03/10/2025	18	153,500	18	18.20	17.80	0	117,500	-2.1
02/10/2025	18.10	53,800	18.10	18.10	17.90	0	0	0
01/10/2025	18.10	62,500	18.10	18.10	18	0	8,000	-0.1
30/09/2025	18.10	164,600	18	18.10	17.90	0	133,700	-2.4
29/09/2025	18	53,100	18.30	18.40	18	0	8,400	-0.2
26/09/2025	18.30	33,300	18.30	18.30	18.10	0	5,900	-0.1
25/09/2025	18.30	42,900	18.30	18.30	18.10	0	10,800	-0.2
24/09/2025	18.30	84,800	19.80	19.80	18.10	1,200	0	0.0
23/09/2025	18	53,300	17.90	18	17.80	7,000	0	0.1
22/09/2025	17.80	56,400	17.90	18	16.60	0	8,000	-0.1
19/09/2025	17.90	48,300	17.90	17.90	17.70	0	0	0
18/09/2025	17.90	66,900	17.80	18	17.80	0	0	0
17/09/2025	17.90	48,600	17.90	17.90	17.80	0	0	0
16/09/2025	17.90	102,900	17.90	18.10	17.90	0	0	0
15/09/2025	17.90	52,800	18.10	18.10	17.90	0	0	0
12/09/2025	18.10	105,400	18	18.10	17.90	8,000	39,000	-0.6
11/09/2025	18.10	98,400	18	18.10	17.80	0	11,000	-0.2
10/09/2025	18.10	45,900	18	18.10	17.90	0	6,000	-0.1
09/09/2025	18.10	48,200	16.20	18.10	16.20	0	7,000	-0.1
08/09/2025	17.90	49,200	18.20	18.20	17.90	0	3,400	-0.1
05/09/2025	18.20	97,900	18.20	18.20	17.90	0	0	0
04/09/2025	18.20	70,000	18.30	18.50	18.10	7,000	9,300	-0.0
03/09/2025	18.30	64,300	18.30	18.50	18.10	0	0	0
29/08/2025	18.20	61,000	18.20	18.40	18	0	10,900	-0.2
28/08/2025	18.30	75,500	18.40	18.40	18	0	0	0
27/08/2025	18.50	62,200	18.40	18.70	18.20	0	2,800	-0.1
26/08/2025	18.50	40,900	18.10	18.50	18	900	8,200	-0.1
25/08/2025	18	109,900	18	18	17.70	0	0	0
22/08/2025	18	271,300	18.50	18.70	17.70	5,600	10,100	-0.1
21/08/2025	18.80	103,400	18.90	18.90	18.40	0	0	0
20/08/2025	18.90	76,900	19.10	20	18.50	0	0	0
19/08/2025	19.10	123,400	19	19.10	18.70	5,600	200	0.1
18/08/2025	19	62,900	18.80	19	18.40	0	3,000	-0.1
15/08/2025	18.80	112,100	18.90	18.90	18.30	0	1,700	-0.0
14/08/2025	18.90	89,100	19.70	19.70	18.50	200	3,500	-0.1
13/08/2025	19	108,100	19.60	19.80	18	0	5,100	-0.1
12/08/2025	19.70	42,200	19.70	19.70	19.40	0	8,200	-0.2
11/08/2025	19.80	62,000	19.20	20	19	100	15,800	-0.3
08/08/2025	19.20	79,900	18.80	19.50	18.60	1,900	500	0.0
07/08/2025	18.70	16,400	18.60	18.70	18.50	0	1,400	-0.0
06/08/2025	18.60	40,600	19	19	18.20	3,400	0	0.1
05/08/2025	18.90	85,900	18.90	19.30	18.60	0	3,400	-0.1
04/08/2025	18.80	25,000	18.50	19.20	18.50	0	400	-0.0
01/08/2025	18.50	38,300	18.90	19	18	600	1,200	-0.0
31/07/2025	18.10	53,300	18.10	18.30	18	0	8,900	-0.2
30/07/2025	18.10	166,200	18.10	18.20	17.70	1,000	10,400	-0.2
29/07/2025	18.10	145,200	18.30	18.40	17.40	0	18,900	-0.3
28/07/2025	18.20	158,000	17.40	18.20	17.10	0	25,400	-0.4
25/07/2025	16.90	42,100	16.60	16.90	16.60	1,000	0	0.0
24/07/2025	16.50	34,200	16.30	16.70	16.30	3,000	0	0.0
23/07/2025	16.30	24,000	16.20	16.90	16	0	300	-0.0
22/07/2025	16.20	37,100	16.40	16.40	16.20	1,800	600	0.0
21/07/2025	16.40	28,400	17.90	17.90	16.20	0	2,000	-0.0
18/07/2025	16.70	32,800	16.20	17.80	16.20	0	3,400	-0.1
17/07/2025	16.40	130,900	15.50	17	15.50	400	0	0.0
16/07/2025	15.50	37,100	15.10	15.50	15.10	0	400	-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 (2025-11-04)	-0.50	-2.69%	683,600	-59,200	-1.1	18.10 18.60 18.10
2 tháng (2025-10-06)	0	0%	2,575,700	-128,900	-2.3	17.50 18.60 18.10
3 tháng (2025-09-05)	-0.10	-0.55%	4,098,400	-471,400	-8.5	17.50 18.60 18.10
6 tháng (2025-06-09)	4.70	35.07%	8,061,300	-666,600	-11.8	13 19.80 18.10
12 tháng (2024-12-09)	2.78	18.11%	11,783,335	-669,620	-11.9	9.99 19.80 18.10
24 tháng (2023-12-15)	4.22	30.41%	20,292,175	-867,020	-16.9	9.99 19.80 18.10
36 tháng (2022-12-20)	3.45	23.56%	24,806,648	-863,220	-16.8	9.99 19.93 18.10
60 tháng (2020-12-30)	5.98	49.36%	71,839,494	-1,428,920	-41.2	9.87 28.27 18.10

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

THỐNG KÊ GIAO DỊCH