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

18.20
0.10
(0.55%)
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
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
8.42
 33,215 8.34 8.42 8.30 0 0 0
23/06/2020
8.34
 15,700 8.34 8.38 8.30 0 0 0
22/06/2020
8.34
 13,100 8.30 8.38 8.17 0 0 0
19/06/2020
8.30
 15,105 8.34 8.34 8.30 0 6,400 -0.1
18/06/2020
8.34
 26,000 8.30 8.34 8.21 0 4,700 -0.1
17/06/2020
8.30
 20,200 8.38 8.42 8.26 0 0 0
16/06/2020
8.38
 16,400 8.30 8.38 8.13 0 0 0
15/06/2020
8.30
 80,810 8.50 8.67 8.30 0 25,800 -0.5
12/06/2020
8.50
 32,700 8.46 8.50 8.30 0 12,400 -0.3
11/06/2020
8.46
 101,320 8.59 8.63 8.46 64,800 22,800 0.9
10/06/2020
8.59
 105,721 8.21 8.92 8.21 30,100 59,100 -0.6
09/06/2020
8.21
 24,439 8.21 8.21 8.09 18,000 9,900 0.2
08/06/2020
8.21
 44,510 8.17 8.26 8.09 13,200 16,600 -0.1
05/06/2020
8.17
 12,530 8.26 8.26 8.09 5,900 1,000 0.1
04/06/2020
8.26
 17,900 8.17 8.26 8.13 4,900 4,000 0.0
03/06/2020
8.17
 9,260 8.21 8.21 8.13 5,600 0 0.1
02/06/2020
8.21
 45,305 8.38 8.38 8.13 0 1,500 -0.0
01/06/2020
8.38
 16,900 8.38 8.38 8.30 0 0 0
29/05/2020
8.38
 84,670 8.38 9.00 8.38 100 100 -0
28/05/2020
8.38
 294,588 7.63 8.38 7.84 0 2,000 -0.0
27/05/2020
7.63
 7,505 7.59 7.67 7.63 0 1,000 -0.0
26/05/2020
7.59
 9,400 7.51 7.63 7.59 0 0 0
25/05/2020
7.51
 8,950 7.51 7.63 7.51 0 1,000 -0.0
22/05/2020
7.51
 6,000 7.51 7.55 7.51 0 500 -0.0
21/05/2020
7.51
 5,800 7.47 7.63 7.43 0 1,100 -0.0
20/05/2020
7.47
 11,400 7.63 7.63 7.47 0 0 0
19/05/2020
7.63
 6,530 7.51 7.63 7.47 0 600 -0.0
18/05/2020
7.51
 9,500 7.43 7.51 7.47 0 0 0
15/05/2020
7.43
 18,520 7.72 7.72 7.43 0 1,300 -0.0
14/05/2020
7.72
 20,920 8.01 8.01 7.67 100 7,000 -0.1
13/05/2020
8.01
 38,300 7.55 8.01 7.55 0 0 0
12/05/2020
7.55
 37,160 7.22 7.63 7.18 0 9,900 -0.2
11/05/2020
7.22
 30,300 7.18 7.22 7.14 0 26,700 -0.5
08/05/2020
7.18
 24,100 7.22 7.22 7.18 0 0 0
07/05/2020
7.22
 5,600 7.22 7.30 7.18 0 0 0
06/05/2020
7.22
 7,800 7.18 7.22 7.18 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |