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

20.20
-0.60
(-2.88%)
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
(2025-12-29) 		-2.60 -11.11% 1,840,800 -222,800 -5.3
20.20
24.80
20.20
2 tháng
(2025-12-01) 		2.50 13.66% 2,610,000 -235,100 -5.5
18.10
24.80
20.20
3 tháng
(2025-10-30) 		2.50 13.66% 3,325,400 -281,200 -6.4
18.10
24.80
20.20
6 tháng
(2025-08-01) 		2.30 12.43% 8,430,700 -756,600 -14.9
17.50
24.80
20.20
12 tháng
(2025-02-03) 		6.49 45.37% 13,873,816 -893,120 -17.2
9.99
24.80
20.20
24 tháng
(2024-02-15) 		7.35 54.65% 21,836,308 -964,820 -19.0
9.99
24.80
20.20
36 tháng
(2023-02-13) 		7.35 54.65% 26,907,387 -1,089,420 -22.1
9.99
24.80
20.20
60 tháng
(2021-02-23) 		7.44 55.65% 68,911,273 -1,685,320 -47.3
9.87
28.27
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
14.29
 5,000 14.29 14.34 13.31 0 0 0
22/06/2022
14.29
 21,700 14.13 14.91 12.75 0 0 0
21/06/2022
14.13
 113,200 12.95 14.24 11.67 0 0 0
20/06/2022
12.95
 59,700 14.34 14.44 12.95 8,000 0 0.2
17/06/2022
14.34
 86,417 15.88 15.88 14.34 13,900 0 0.4
16/06/2022
15.88
 11,900 16.45 18.09 14.80 1,200 0 0.0
15/06/2022
16.45
 11,700 17.48 17.48 16.45 0 0 0
14/06/2022
17.48
 8,600 17.32 17.99 15.63 1,000 0 0.0
13/06/2022
17.32
 40,100 18.30 18.30 17.27 5,000 0 0.2
10/06/2022
18.30
 16,000 18.76 18.76 18.30 0 0 0
09/06/2022
18.76
 3,700 18.76 19.02 18.25 0 0 0
08/06/2022
18.76
 10,900 18.76 19.27 18.56 0 0 0
07/06/2022
18.76
 13,000 19.27 19.27 18.30 0 0 0
06/06/2022
19.27
 65,600 18.86 19.53 18.50 0 0 0
03/06/2022
18.86
 25,200 18.76 19.07 18.25 0 0 0
02/06/2022
18.76
 30,400 19.27 19.27 18.76 0 0 0
01/06/2022
19.27
 700 19.53 19.53 19.27 0 0 0
31/05/2022
19.53
 4,800 19.53 19.53 19.17 0 0 0
30/05/2022
19.53
 12,000 19.02 19.53 18.91 0 0 0
27/05/2022
19.02
 48,500 19.27 19.33 19.02 0 0 0
26/05/2022
19.27
 40,000 19.12 19.53 19.02 0 0 0
25/05/2022
19.12
 39,500 18.09 19.12 18.66 0 0 0
24/05/2022
18.09
 25,700 18.45 18.45 17.63 4,200 0 0.1
23/05/2022
18.45
 16,000 18.86 18.91 18.14 1,800 0 0.1
20/05/2022
18.86
 17,700 19.02 19.07 18.56 0 0 0
19/05/2022
19.02
 13,600 19.17 19.17 18.50 0 0 0
18/05/2022
19.17
 9,000 19.02 19.43 18.61 0 0 0
17/05/2022
19.02
 22,900 17.58 19.02 15.83 0 0 0
16/05/2022
17.58
 27,400 17.48 19.02 17.22 0 0 0
13/05/2022
17.48
 188,400 18.76 19.27 16.96 1,000 0 0.0
12/05/2022
18.76
 35,400 19.99 19.99 18.76 0 0 0
11/05/2022
19.99
 16,300 19.48 20.20 17.58 0 0 0
10/05/2022
19.48
 37,800 19.02 20.82 18.25 0 0 0
09/05/2022
19.02
 80,800 20.30 20.30 18.30 3,000 0 0.1
06/05/2022
20.30
 21,000 21.33 21.33 20.30 0 0 0
05/05/2022
21.33
 10,300 21.33 21.59 20.92 0 0 0
04/05/2022
21.33
 9,500 22.15 22.15 21.13 0 0 0
29/04/2022
22.15
 34,919 21.64 22.20 21.43 0 0 0
28/04/2022
21.64
 8,000 22.31 22.31 21.64 0 0 0
27/04/2022
22.31
 29,610 20.97 22.31 20.46 0 0 0
26/04/2022
20.97
 54,400 19.69 20.97 19.02 0 0 0
25/04/2022
19.69
 80,410 21.33 21.38 19.48 2,000 0 0.1
22/04/2022
21.33
 135,300 20.56 22.62 19.53 0 0 0
21/04/2022
20.56
 174,100 20.56 21.74 19.07 300 0 0.0
20/04/2022
20.56
 166,200 21.07 21.33 19.33 0 0 0
19/04/2022
21.07
 51,700 23.03 23.03 21.07 0 0 0
18/04/2022
23.03
 170,900 24.98 24.98 22.51 0 0 0
15/04/2022
24.98
 49,800 25.49 25.49 24.67 0 0 0
14/04/2022
25.49
 22,500 25.60 26.16 25.19 0 100 -0.0
13/04/2022
25.60
 86,100 24.67 25.60 24.31 0 0 0
12/04/2022
24.67
 98,800 26.11 26.11 24.67 1,900 3,700 -0.1
08/04/2022
26.11
 53,500 25.91 26.73 25.75 0 0 0
07/04/2022
25.91
 164,700 26.42 26.98 25.19 400 0 0.0
06/04/2022
26.42
 111,600 27.09 27.09 25.85 0 100 -0.0
05/04/2022
27.09
 185,594 27.60 27.70 26.78 0 0 0
04/04/2022
27.60
 369,293 25.49 27.76 25.60 0 5,500 -0.3
01/04/2022
25.49
 124,140 24.93 25.60 24.47 0 0 0
31/03/2022
24.93
 35,900 25.08 25.08 24.67 0 0 0
30/03/2022
25.08
 182,300 25.08 25.08 24.16 0 0 0
29/03/2022
25.08
 82,300 24.57 25.29 24.41 0 0 0
28/03/2022
24.57
 147,140 25.44 25.96 23.64 0 0 0
25/03/2022
25.44
 151,500 24.83 26.21 24.47 100 1,800 -0.1
24/03/2022
24.83
 96,430 24.98 25.44 24.16 0 0 0
23/03/2022
24.98
 81,700 25.60 25.60 24.67 0 0 0
22/03/2022
25.60
 167,031 25.96 26.47 24.93 0 700 -0.0
21/03/2022
25.96
 90,220 25.91 26.21 25.70 300 500 -0.0
18/03/2022
25.91
 169,015 24.93 26.21 24.93 200 0 0.0
17/03/2022
24.93
 135,600 24.67 25.44 24.62 0 0 0
16/03/2022
24.67
 52,300 25.60 25.60 24.41 0 0 0
15/03/2022
25.60
 238,170 24.41 26.62 24.41 0 3,000 -0.2
14/03/2022
24.41
 427,560 22.26 24.47 22.10 0 3,000 -0.1
11/03/2022
22.26
 128,510 22.00 22.51 22.00 200 1,000 -0.0
10/03/2022
22.00
 57,400 21.90 22.62 21.90 0 0 0
09/03/2022
21.90
 78,600 21.74 22.00 21.33 0 0 0
08/03/2022
21.74
 152,310 22.20 22.20 21.33 0 0 0
07/03/2022
22.20
 123,480 22.41 22.46 22.00 0 0 0
04/03/2022
22.41
 53,500 22.46 22.72 22.41 0 0 0
03/03/2022
22.46
 61,105 22.62 22.62 22.26 0 0 0
02/03/2022
22.62
 61,300 22.62 22.87 22.36 0 0 0
01/03/2022
22.62
 157,500 22.10 23.39 21.07 0 0 0
28/02/2022
22.10
 131,100 23.44 23.44 22.10 0 0 0
25/02/2022
23.44
 113,305 23.54 23.90 23.13 0 2,000 -0.1
24/02/2022
23.54
 374,050 23.13 24.41 22.87 0 1,000 -0.0
23/02/2022
23.13
 105,030 23.08 23.44 23.03 0 0 0
22/02/2022
23.08
 125,160 23.03 23.34 22.46 0 0 0
21/02/2022
23.03
 232,000 23.13 23.85 22.41 0 500 -0.0
18/02/2022
23.13
 174,200 22.00 23.39 21.64 0 0 0
17/02/2022
22.00
 98,700 21.84 22.05 21.43 0 0 0
16/02/2022
21.84
 106,400 21.02 21.84 20.97 0 0 0
15/02/2022
21.02
 44,000 20.82 21.33 20.56 0 0 0
14/02/2022
20.82
 51,900 21.33 21.33 20.56 0 0 0
11/02/2022
21.33
 22,300 21.84 21.84 21.23 0 0 0
10/02/2022
21.84
 65,800 21.28 22.05 21.28 0 0 0
09/02/2022
21.28
 63,900 20.61 21.33 20.56 0 0 0
08/02/2022
20.61
 27,000 20.56 20.82 20.56 0 0 0
07/02/2022
20.56
 14,300 20.41 20.97 20.56 0 0 0
28/01/2022
20.41
 18,100 20.77 20.77 20.35 0 0 0
27/01/2022
20.77
 24,200 20.46 20.82 20.15 0 0 0
26/01/2022
20.46
 17,300 20.56 20.71 20.41 0 0 0
25/01/2022
20.56
 33,600 20.51 21.13 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |