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)
12/11/2020
12.11
 109,000 11.99 12.15 11.82 0 1,000 -0.0
11/11/2020
11.99
 78,860 12.20 12.20 11.82 0 0 0
10/11/2020
12.20
 206,420 12.15 12.28 12.03 0 0 0
09/11/2020
12.15
 126,300 12.11 12.24 11.86 0 0 0
06/11/2020
12.11
 60,300 12.03 12.20 11.78 0 0 0
05/11/2020
12.03
 203,010 11.62 12.11 11.57 0 0 0
04/11/2020
11.62
 61,445 11.62 11.62 11.41 0 0 0
03/11/2020
11.62
 72,320 11.41 11.74 11.41 100 0 0.0
02/11/2020
11.41
 35,170 11.32 11.41 11.16 0 0 0
30/10/2020
11.32
 90,200 11.28 11.37 11.08 100 0 0.0
29/10/2020
11.28
 83,730 11.32 11.32 11.03 100 0 0.0
28/10/2020
11.32
 71,600 11.53 11.62 11.16 200 0 0.0
27/10/2020
11.53
 72,980 11.53 11.62 11.41 0 0 0
26/10/2020
11.53
 90,844 11.62 11.74 11.49 0 1,700 -0.0
23/10/2020
11.62
 58,700 11.70 11.78 11.32 0 0 0
22/10/2020
11.70
 19,800 11.62 11.74 11.45 100 0 0.0
21/10/2020
11.62
 74,700 11.49 11.62 11.32 100 2,000 -0.1
20/10/2020
11.49
 154,300 11.49 11.62 11.28 0 3,000 -0.1
19/10/2020
11.49
 70,850 11.62 11.70 11.24 0 0 0
16/10/2020
11.62
 116,600 11.95 11.95 11.53 0 0 0
15/10/2020
11.95
 64,400 11.86 11.99 11.74 0 0 0
14/10/2020
11.86
 88,900 11.82 11.91 11.78 0 0 0
13/10/2020
11.82
 53,200 12.15 12.24 11.82 100 0 0.0
12/10/2020
12.15
 64,800 12.32 12.32 12.03 0 0 0
09/10/2020
12.32
 88,160 12.36 12.36 12.03 0 0 0
08/10/2020
12.36
 102,253 12.24 12.40 12.03 0 0 0
07/10/2020
12.24
 102,237 12.57 12.57 12.24 0 0 0
06/10/2020
12.57
 176,450 12.24 12.69 12.24 0 0 0
05/10/2020
12.24
 90,340 12.28 12.36 12.15 0 0 0
02/10/2020
12.28
 95,500 12.40 12.61 11.82 0 2,000 -0.1
01/10/2020
12.40
 238,190 11.95 12.49 12.03 0 1,000 -0.0
30/09/2020
11.95
 136,412 11.86 12.03 11.70 0 0 0
29/09/2020
11.86
 119,100 12.07 12.11 11.74 100 0 0.0
28/09/2020
12.07
 148,762 12.07 12.24 11.91 0 1,200 -0.0
25/09/2020
12.07
 226,500 11.99 12.11 11.74 100 0 0.0
24/09/2020
11.99
 113,200 12.03 12.07 11.78 200 500 -0.0
23/09/2020
12.03
 180,630 11.91 12.07 11.74 100 500 -0.0
22/09/2020
11.91
 113,950 11.57 11.95 11.53 400 0 0.0
21/09/2020
11.57
 155,500 11.78 11.82 11.57 100 0 0.0
18/09/2020
11.78
 176,300 11.82 11.86 11.32 100 0 0.0
17/09/2020
11.82
 162,610 11.86 11.95 11.62 100 0 0.0
16/09/2020
11.86
 132,000 11.99 12.11 11.66 0 0 0
15/09/2020
11.99
 254,760 11.66 12.03 11.57 0 200 -0.0
14/09/2020
11.66
 154,010 11.62 11.78 11.49 0 1,000 -0.0
11/09/2020
11.62
 106,339 11.62 11.62 11.41 0 1,000 -0.0
10/09/2020
11.62
 244,930 11.37 11.70 11.24 0 0 0
09/09/2020
11.37
 243,810 11.32 11.62 10.95 0 2,000 -0.1
08/09/2020
11.32
 150,120 11.37 11.53 11.12 0 0 0
07/09/2020
11.37
 196,320 11.78 12.03 11.20 1,000 0 0.0
04/09/2020
11.78
 234,720 11.03 12.11 10.79 3,000 0 0.1
03/09/2020
11.03
 184,580 10.45 11.12 10.20 0 0 0
01/09/2020
10.45
 152,670 10.33 10.45 10.16 0 0 0
31/08/2020
10.33
 262,100 10.12 10.37 9.83 0 0 0
28/08/2020
10.12
 303,040 10.33 10.37 10.12 0 0 0
27/08/2020
10.33
 396,012 9.87 10.45 9.87 0 0 0
26/08/2020
9.87
 686,090 9.87 9.96 9.62 0 0 0
25/08/2020
9.87
 403,631 9.38 9.87 9.38 0 0 0
24/08/2020
9.38
 321,712 9.21 9.54 9.25 0 0 0
21/08/2020
9.21
 174,200 9.17 9.21 9.13 0 100 -0.0
20/08/2020
9.17
 66,400 9.13 9.29 9.13 0 0 0
19/08/2020
9.13
 225,752 9.08 9.38 9.08 1,000 0 0.0
18/08/2020
9.08
 235,820 8.30 9.13 8.26 0 700 -0.0
17/08/2020
8.30
 18,600 8.34 8.34 8.21 0 0 0
14/08/2020
8.34
 19,240 8.34 8.38 8.30 0 0 0
13/08/2020
8.34
 5,100 8.30 8.38 8.30 0 0 0
12/08/2020
8.30
 3,820 8.38 8.38 8.26 0 0 0
11/08/2020
8.38
 8,900 8.30 8.42 8.26 0 0 0
10/08/2020
8.30
 35,800 8.26 8.42 8.21 0 200 -0.0
07/08/2020
8.26
 19,900 8.17 8.26 8.09 0 300 -0.0
06/08/2020
8.17
 9,300 8.13 8.17 8.01 0 0 0
05/08/2020
8.13
 34,100 8.05 8.17 7.96 0 0 0
04/08/2020
8.05
 41,100 8.09 8.21 7.88 0 0 0
03/08/2020
8.09
 13,100 7.88 8.17 7.84 0 300 -0.0
31/07/2020
7.88
 22,800 7.72 7.88 7.67 0 500 -0.0
30/07/2020
7.72
 20,600 7.59 7.76 7.63 0 0 0
29/07/2020
7.59
 56,300 7.84 7.84 7.47 0 0 0
28/07/2020
7.84
 15,000 7.59 7.84 7.55 0 0 0
27/07/2020
7.59
 154,400 8.26 8.26 7.47 0 0 0
24/07/2020
8.26
 101,410 8.59 8.59 8.13 100 1,100 -0.0
23/07/2020
8.59
 14,800 8.59 8.59 8.46 0 0 0
22/07/2020
8.59
 72,100 8.67 8.71 8.46 0 0 0
21/07/2020
8.67
 53,300 8.67 8.71 8.55 0 0 0
20/07/2020
8.67
 33,200 8.67 8.79 8.63 0 0 0
17/07/2020
8.67
 58,000 8.75 8.75 8.63 0 0 0
16/07/2020
8.75
 51,250 8.79 8.79 8.63 0 0 0
15/07/2020
8.79
 11,700 8.75 8.92 8.75 0 1,000 -0.0
14/07/2020
8.75
 29,120 8.59 8.75 8.55 0 0 0
13/07/2020
8.59
 79,150 8.71 8.71 8.59 0 0 0
10/07/2020
8.71
 88,633 8.84 8.84 8.59 0 0 0
09/07/2020
8.84
 126,000 8.88 9.00 8.79 0 0 0
08/07/2020
8.88
 70,800 8.88 8.88 8.79 0 0 0
07/07/2020
8.88
 194,540 8.79 9.00 8.84 0 0 0
06/07/2020
8.79
 254,673 8.55 8.96 8.34 800 1,000 -0.0
03/07/2020
8.55
 48,310 8.38 8.59 8.38 0 0 0
02/07/2020
8.38
 11,600 8.38 8.38 8.30 0 0 0
01/07/2020
8.38
 26,000 8.46 8.46 8.34 0 0 0
30/06/2020
8.46
 13,710 8.38 8.67 8.34 0 700 -0.0
29/06/2020
8.38
 49,005 8.46 8.46 8.17 0 0 0
26/06/2020
8.46
 54,900 8.42 8.46 8.42 0 0 0
25/06/2020
8.42
 97,020 8.42 8.46 8.42 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |