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)
05/05/2020
7.18
 9,400 7.14 7.18 7.14 0 0 0
04/05/2020
7.14
 3,820 7.14 7.26 7.14 0 0 0
29/04/2020
7.14
 5,800 7.09 7.34 7.09 0 0 0
28/04/2020
7.09
 2,500 7.14 7.22 7.09 0 500 -0.0
27/04/2020
7.14
 4,800 7.05 7.18 7.05 0 500 -0.0
24/04/2020
7.05
 2,200 7.09 7.14 7.05 0 0 0
23/04/2020
7.09
 3,600 7.09 7.18 7.09 0 0 0
22/04/2020
7.09
 200 7.09 7.09 7.05 0 0 0
21/04/2020
7.09
 4,700 7.18 7.22 7.05 0 900 -0.0
20/04/2020
7.18
 2,570 7.01 7.55 7.05 0 0 0
17/04/2020
7.01
 6,730 6.97 7.01 7.01 0 500 -0.0
16/04/2020
6.97
 5,520 6.93 6.97 6.93 900 0 0.0
15/04/2020
6.93
 3,230 7.05 7.05 6.93 900 0 0.0
14/04/2020
7.05
 12,700 6.93 7.05 6.93 4,400 0 0.1
13/04/2020
6.93
 9,600 6.93 6.93 6.93 4,500 0 0.1
10/04/2020
6.93
 8,230 6.93 7.01 6.89 1,000 0 0.0
09/04/2020
6.93
 1,000 6.84 6.97 6.93 0 0 0
08/04/2020
6.84
 2,100 6.97 6.97 6.84 0 0 0
07/04/2020
6.97
 10,400 7.14 7.14 6.84 0 0 0
06/04/2020
7.14
 1,500 6.93 7.18 7.14 0 0 0
03/04/2020
6.93
 2,200 7.05 7.05 6.93 0 0 0
01/04/2020
7.05
 100 7.34 7.34 7.05 0 0 0
31/03/2020
7.34
 100 6.89 7.34 7.34 0 0 0
30/03/2020
6.89
 5,400 7.01 7.01 6.84 0 0 0
27/03/2020
7.01
 2,000 7.05 7.05 6.97 0 0 0
26/03/2020
7.05
 21,900 7.22 7.22 7.01 0 0 0
25/03/2020
7.22
 36,700 6.97 7.22 7.01 0 0 0
24/03/2020
6.97
 11,200 6.84 7.05 6.84 0 0 0
23/03/2020
6.84
 45,400 7.18 7.67 6.84 0 0 0
20/03/2020
7.18
 10,300 7.05 7.18 7.05 0 0 0
19/03/2020
7.05
 6,410 7.05 7.05 7.01 10 0 0.0
18/03/2020
7.05
 20,700 7.05 7.30 7.05 0 1,000 -0.0
17/03/2020
7.05
 29,200 6.89 7.14 6.97 0 500 -0.0
16/03/2020
6.89
 1,900 6.89 7.38 6.89 0 0 0
13/03/2020
6.89
 22,622 6.80 6.89 6.64 0 6,600 -0.1
12/03/2020
6.80
 32,700 6.89 6.89 6.76 0 7,300 -0.1
11/03/2020
6.89
 29,600 7.05 7.05 6.89 0 0 0
10/03/2020
7.05
 18,900 6.64 7.05 6.64 0 4,000 -0.1
09/03/2020
6.64
 35,360 7.01 7.01 6.64 0 0 0
06/03/2020
7.01
 7,910 7.01 7.05 7.01 0 0 0
05/03/2020
7.01
 13,407 6.97 7.05 6.97 0 0 0
04/03/2020
6.97
 6,500 7.09 7.09 6.97 0 0 0
03/03/2020
7.09
 1,200 6.97 7.59 7.05 0 0 0
02/03/2020
6.97
 4,200 6.97 7.05 6.97 0 0 0
28/02/2020
6.97
 17,100 7.09 7.09 6.97 0 0 0
27/02/2020
7.09
 2,500 6.97 7.09 7.01 0 0 0
26/02/2020
6.97
 3,600 7.05 7.05 6.89 0 0 0
25/02/2020
7.05
 10,513 7.05 7.05 6.89 0 0 0
24/02/2020
7.05
 14,360 7.30 7.30 7.05 0 0 0
21/02/2020
7.30
 20,950 7.47 7.47 7.30 0 0 0
20/02/2020
7.47
 8,500 7.47 7.51 7.38 0 0 0
19/02/2020
7.47
 7,100 7.43 7.51 7.43 0 0 0
18/02/2020
7.43
 5,110 7.30 7.43 7.26 0 100 -0.0
17/02/2020
7.30
 20,600 7.55 7.55 7.18 0 100 -0.0
14/02/2020
7.55
 200 7.34 7.55 7.34 0 0 0
13/02/2020
7.34
 13,200 7.59 7.63 7.34 0 0 0
12/02/2020
7.59
 55,720 7.18 7.88 7.18 0 300 -0.0
11/02/2020
7.18
 16,500 7.18 7.22 7.14 0 0 0
10/02/2020
7.18
 7,109 7.22 7.22 7.05 0 0 0
07/02/2020
7.22
 1,310 7.05 7.30 6.93 0 0 0
06/02/2020
7.05
 26,900 7.18 7.26 7.05 0 200 -0.0
05/02/2020
7.18
 10,200 6.89 7.18 6.89 0 100 -0.0
04/02/2020
6.89
 18,500 6.89 6.97 6.89 0 0 0
03/02/2020
6.89
 7,200 7.05 7.05 6.64 0 0 0
31/01/2020
7.05
 21,400 6.72 7.14 6.84 0 0 0
30/01/2020
6.72
 29,000 7.05 7.05 6.64 0 0 0
22/01/2020
7.05
 10,700 7.01 7.22 7.01 0 0 0
21/01/2020
7.01
 5,830 7.05 7.05 6.89 0 0 0
20/01/2020
7.05
 19,211 7.09 7.09 6.97 0 0 0
17/01/2020
7.09
 11,700 7.09 7.09 7.01 0 0 0
16/01/2020
7.09
 18,000 7.14 7.14 7.01 0 0 0
15/01/2020
7.14
 1,231 7.22 7.22 6.93 0 0 0
14/01/2020
7.22
 24,200 6.89 7.47 6.80 0 500 -0.0
13/01/2020
6.89
 7,200 6.64 7.09 6.68 0 0 0
10/01/2020
6.64
 32,410 6.72 6.72 6.55 0 0 0
09/01/2020
6.72
 19,710 6.68 6.72 6.55 0 4,000 -0.1
08/01/2020
6.68
 38,008 6.72 7.01 6.60 0 0 0
07/01/2020
6.72
 50,720 7.01 7.01 6.64 0 0 0
06/01/2020
7.01
 22,500 7.09 7.09 6.76 0 0 0
03/01/2020
7.09
 15,700 7.09 7.30 7.05 0 0 0
02/01/2020
7.09
 60,169 6.84 7.43 6.80 0 0 0
31/12/2019
6.84
 34,638 7.34 7.34 6.76 1,100 0 0.0
30/12/2019
7.34
 24,800 7.67 7.67 7.26 0 0 0
27/12/2019
7.67
 50,445 7.63 7.67 7.51 0 0 0
26/12/2019
7.63
 46,000 7.96 7.96 7.63 0 1,900 -0.0
25/12/2019
7.96
 232,296 7.43 8.09 7.26 0 3,600 -0.1
24/12/2019
7.43
 224,645 6.76 7.43 6.68 0 500 -0.0
23/12/2019
6.76
 78,320 6.76 6.89 6.60 0 0 0
20/12/2019
6.76
 46,290 6.93 6.93 6.68 0 0 0
19/12/2019
6.93
 64,100 6.68 6.93 6.55 0 300 -0.0
18/12/2019
6.68
 56,900 6.80 7.09 6.68 1,000 500 0.0
17/12/2019
6.80
 83,827 7.01 7.01 6.80 0 2,800 -0.0
16/12/2019
7.01
 98,653 6.80 7.18 6.80 4,300 0 0.1
13/12/2019
6.80
 119,730 6.22 6.84 6.31 0 1,000 -0.0
12/12/2019
6.22
 58,200 6.06 6.22 5.97 0 0 0
11/12/2019
6.06
 72,200 6.18 6.31 5.97 2,200 0 0.0
10/12/2019
6.18
 54,504 6.35 6.47 6.14 1,000 0 0.0
09/12/2019
6.35
 149,710 5.97 6.39 6.10 3,200 0 0.0
06/12/2019
5.97
 148,200 5.68 6.10 5.68 0 0 0
05/12/2019
5.68
 2,300 5.64 5.72 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |