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

15.70
0
(0%)
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
(2026-05-13) 		-0.40 -2.48% 228,100 -100 0
15.70
16.40
15.70
2 tháng
(2026-04-13) 		-2.10 -11.80% 411,500 -5,300 0
15.70
17.90
15.70
3 tháng
(2026-03-16) 		-0.80 -4.85% 857,200 -6,000 -0.0
15.70
17.90
15.70
6 tháng
(2025-12-15) 		-2.50 -13.74% 3,743,400 -231,800 -5.4
15.70
24.80
15.70
12 tháng
(2025-06-17) 		2.50 18.94% 11,956,800 -898,300 -17.2
13.20
24.80
15.70
24 tháng
(2024-06-24) 		2.30 17.19% 18,922,185 -941,344 -18.3
9.99
24.80
15.70
36 tháng
(2023-06-28) 		-0.38 -2.34% 27,162,475 -1,098,920 -22.3
9.99
24.80
15.70
60 tháng
(2021-07-08) 		-0.35 -2.16% 53,215,523 -1,657,320 -46.3
9.87
28.27
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2022
14.13
 7,900 14.24 14.39 14.03 0 0 0
21/07/2022
14.24
 8,300 14.39 14.39 14.03 0 0 0
20/07/2022
14.39
 23,300 14.34 14.44 14.29 0 0 0
19/07/2022
14.34
 1,500 14.19 14.34 14.03 0 0 0
18/07/2022
14.19
 6,700 14.39 14.39 14.19 0 0 0
15/07/2022
14.39
 17,100 14.39 14.39 13.67 0 0 0
14/07/2022
14.39
 3,100 14.39 14.44 14.19 0 0 0
13/07/2022
14.39
 11,700 14.34 14.60 14.29 0 0 0
12/07/2022
14.34
 15,300 14.34 14.34 14.03 0 0 0
11/07/2022
14.34
 4,700 14.13 14.39 13.77 0 0 0
08/07/2022
14.13
 10,700 13.88 14.39 13.88 0 0 0
07/07/2022
13.88
 10,600 13.88 13.88 13.26 0 0 0
06/07/2022
13.88
 700 13.88 13.88 13.21 0 0 0
05/07/2022
13.88
 3,300 14.03 14.03 13.21 0 0 0
04/07/2022
14.03
 2,900 14.13 14.19 13.98 0 0 0
01/07/2022
14.13
 22,300 13.88 14.13 13.11 0 0 0
30/06/2022
13.88
 25,500 14.39 14.39 13.88 0 0 0
29/06/2022
14.39
 3,900 14.60 14.60 13.36 0 0 0
28/06/2022
14.60
 4,000 13.77 14.60 14.39 0 0 0
27/06/2022
13.77
 25,600 13.83 14.29 13.72 0 0 0
24/06/2022
13.83
 11,000 14.29 14.29 12.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |