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

13.50
0.10
(0.75%)
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
(2026-06-29) 		-2.10 -13.55% 527,300 600 0
13.40
15.60
13.50
2 tháng
(2026-06-01) 		-2.50 -15.72% 753,100 900 0
13.40
16.20
13.50
3 tháng
(2026-05-04) 		-3.60 -21.18% 946,400 -500 0
13.40
17
13.50
6 tháng
(2026-01-30) 		-7.10 -34.63% 2,070,600 -6,800 -0.0
13.40
20.80
13.50
12 tháng
(2025-08-04) 		-5.40 -28.72% 10,582,700 -763,200 -15.0
13.40
24.80
13.50
24 tháng
(2024-08-08) 		-0.64 -4.56% 18,380,198 -940,144 -18.3
9.99
24.80
13.50
36 tháng
(2023-08-14) 		-3.91 -22.58% 26,866,475 -1,098,720 -22.3
9.99
24.80
13.50
60 tháng
(2021-08-24) 		-3.89 -22.50% 52,810,093 -1,642,420 -45.7
9.87
28.27
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
14.85
 12,000 14.39 14.85 13.88 0 0 0
12/12/2022
14.39
 6,600 14.34 14.65 14.13 0 0 0
09/12/2022
14.34
 1,600 13.83 14.55 13.57 0 0 0
08/12/2022
13.83
 42,107 12.70 13.93 12.70 0 0 0
07/12/2022
12.70
 13,600 14.03 14.60 12.70 0 0 0
06/12/2022
14.03
 24,300 15.57 15.57 14.03 0 0 0
05/12/2022
15.57
 9,707 16.19 16.19 15.27 0 0 0
02/12/2022
16.19
 27,700 16.19 16.19 14.60 0 0 0
01/12/2022
16.19
 33,800 16.19 17.12 16.09 0 0 0
30/11/2022
16.19
 14,700 16.19 17.12 15.42 0 0 0
29/11/2022
16.19
 16,400 15.57 17.12 15.42 0 0 0
28/11/2022
15.57
 31,037 14.19 15.57 14.85 0 0 0
25/11/2022
14.19
 9,700 12.95 14.19 13.57 0 0 0
24/11/2022
12.95
 7,900 12.85 13.11 12.85 0 0 0
23/11/2022
12.85
 14,130 13.11 13.36 12.85 0 0 0
22/11/2022
13.11
 52,100 12.13 13.31 11.77 0 0 0
21/11/2022
12.13
 12,902 11.72 12.59 10.59 0 0 0
18/11/2022
11.72
 18,200 11.31 11.77 10.79 0 0 0
17/11/2022
11.31
 33,600 10.85 11.92 10.90 0 0 0
16/11/2022
10.85
 43,610 9.87 10.85 8.94 0 0 0
15/11/2022
9.87
 69,302 10.95 10.95 9.87 0 0 0
14/11/2022
10.95
 53,100 12.08 12.08 10.90 0 0 0
11/11/2022
12.08
 31,500 12.18 12.90 12.08 0 900 -0.0
10/11/2022
12.18
 26,433 12.85 13.42 12.08 0 0 0
09/11/2022
12.85
 39,700 12.39 13.62 12.34 0 0 0
08/11/2022
12.39
 41,400 12.34 12.44 12.34 0 0 0
07/11/2022
12.34
 38,400 12.80 12.85 11.62 0 0 0
04/11/2022
12.80
 40,900 13.83 13.83 12.59 0 0 0
03/11/2022
13.83
 21,000 13.62 13.98 13.67 0 1,000 -0.0
02/11/2022
13.62
 19,853 13.26 13.98 13.42 0 0 0
01/11/2022
13.26
 17,300 13.31 13.88 13.16 0 0 0
31/10/2022
13.31
 12,100 13.36 13.62 12.90 0 0 0
28/10/2022
13.36
 73,553 13.62 14.29 13.00 0 0 0
27/10/2022
13.62
 23,658 13.11 14.03 11.82 0 0 0
26/10/2022
13.11
 136,700 14.55 14.55 13.11 0 75,000 -1.9
25/10/2022
14.55
 48,700 16.14 16.14 14.55 0 0 0
24/10/2022
16.14
 26,007 17.89 17.89 16.14 0 0 0
21/10/2022
17.89
 24,100 18.20 18.20 16.40 500 0 0.0
20/10/2022
18.20
 14,300 18.25 18.25 17.48 0 0 0
19/10/2022
18.25
 12,600 18.25 18.50 18.25 0 0 0
18/10/2022
18.25
 29,108 18.14 18.50 17.99 1,000 0 0.0
17/10/2022
18.14
 9,500 17.89 18.76 17.48 0 0 0
14/10/2022
17.89
 32,000 17.99 18.20 16.55 0 0 0
13/10/2022
17.99
 16,300 18.50 19.48 17.99 1,000 0 0.0
12/10/2022
18.50
 16,900 18.50 19.48 16.65 0 0 0
11/10/2022
18.50
 49,600 20.56 20.56 18.50 0 0 0
10/10/2022
20.56
 20,900 20.05 20.77 19.79 0 0 0
07/10/2022
20.05
 28,900 20.41 20.41 19.63 0 0 0
06/10/2022
20.41
 14,200 21.23 21.48 20.35 0 0 0
05/10/2022
21.23
 31,400 19.99 21.59 20.05 0 0 0
04/10/2022
19.99
 48,700 19.94 20.82 19.53 1,000 0 0.0
03/10/2022
19.94
 43,001 20.77 21.07 18.71 0 0 0
30/09/2022
20.77
 38,100 20.66 21.23 20.30 0 0 0
29/09/2022
20.66
 7,900 20.61 22.00 20.66 3,000 0 0.1
28/09/2022
20.61
 39,101 20.97 22.51 19.63 11,000 0 0.5
27/09/2022
20.97
 33,300 20.82 20.97 20.46 0 0 0
26/09/2022
20.82
 56,100 21.59 22.10 19.63 0 0 0
23/09/2022
21.59
 49,256 23.64 23.64 21.59 0 0 0
22/09/2022
23.64
 44,514 23.64 23.64 23.23 0 0 0
21/09/2022
23.64
 31,346 22.82 23.64 22.82 0 0 0
20/09/2022
22.82
 25,147 20.77 22.82 20.82 0 0 0
19/09/2022
20.77
 76,903 22.62 22.62 20.35 0 0 0
16/09/2022
22.62
 30,244 22.98 23.13 22.56 3,500 0 0.2
15/09/2022
22.98
 26,100 23.75 23.85 22.98 0 0 0
14/09/2022
23.75
 37,509 23.69 24.16 23.13 0 0 0
13/09/2022
23.69
 15,816 23.90 23.90 22.87 0 0 0
12/09/2022
23.90
 27,183 23.64 24.67 23.23 0 8,000 -0.4
09/09/2022
23.64
 55,610 23.75 24.21 22.36 2,500 500 0.1
08/09/2022
23.75
 95,700 23.39 24.67 21.54 5,000 0 0.2
07/09/2022
23.39
 75,000 24.11 24.93 23.39 11,500 0 0.5
06/09/2022
24.11
 205,100 24.11 26.47 24.11 27,500 31,400 -0.2
05/09/2022
24.11
 164,000 21.95 24.11 21.90 11,000 8,600 0.1
31/08/2022
21.95
 60,510 21.07 21.95 20.56 0 8,400 -0.4
30/08/2022
21.07
 92,600 20.46 21.07 20.25 0 3,000 -0.1
29/08/2022
20.46
 105,332 19.22 20.77 19.12 0 27,000 -1.1
26/08/2022
19.22
 115,032 17.48 19.22 17.48 0 14,000 -0.5
25/08/2022
17.48
 21,400 17.48 17.73 17.48 0 0 0
24/08/2022
17.48
 8,300 17.48 17.58 17.32 0 0 0
23/08/2022
17.48
 23,200 17.27 17.48 17.01 0 0 0
22/08/2022
17.27
 26,700 17.32 17.42 16.96 0 0 0
19/08/2022
17.32
 20,700 17.48 17.68 17.17 0 1,000 -0.0
18/08/2022
17.48
 31,602 16.96 17.73 17.06 0 1,000 -0.0
17/08/2022
16.96
 49,920 16.45 17.63 15.37 0 2,000 -0.1
16/08/2022
16.45
 17,600 16.55 16.65 16.09 0 0 0
15/08/2022
16.55
 11,800 16.55 16.55 15.93 0 0 0
12/08/2022
16.55
 11,520 16.40 16.81 16.40 0 0 0
11/08/2022
16.40
 19,400 16.65 17.01 16.40 0 0 0
10/08/2022
16.65
 16,100 16.86 17.01 16.65 0 0 0
09/08/2022
16.86
 28,922 17.27 17.48 16.60 0 2,000 -0.1
08/08/2022
17.27
 33,016 16.40 17.32 16.34 0 0 0
05/08/2022
16.40
 21,300 15.78 16.45 15.16 0 0 0
04/08/2022
15.78
 35,822 14.55 15.78 14.80 0 0 0
03/08/2022
14.55
 25,201 14.80 14.80 14.39 0 0 0
02/08/2022
14.80
 25,000 14.49 15.27 14.49 0 0 0
01/08/2022
14.49
 11,000 14.55 14.65 14.34 0 0 0
29/07/2022
14.55
 7,900 14.75 14.80 14.55 0 0 0
28/07/2022
14.75
 12,300 14.39 14.80 14.39 0 0 0
27/07/2022
14.39
 17,217 14.19 14.39 14.19 0 0 0
26/07/2022
14.19
 3,200 14.13 14.19 14.13 0 0 0
25/07/2022
14.13
 6,300 14.13 14.24 13.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |