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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |