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

17.80
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
(2026-02-23) 		-3.50 -17.50% 399,200 -1,100 -0.0
15.80
20
17.80
2 tháng
(2026-01-16) 		-5.30 -24.31% 926,000 -4,900 -0.1
15.80
21.80
17.80
3 tháng
(2025-12-17) 		-2.70 -14.06% 2,836,900 -225,800 -5.4
15.80
24.80
17.80
6 tháng
(2025-09-18) 		-1.40 -7.82% 6,684,500 -639,200 -12.8
15.80
24.80
17.80
12 tháng
(2025-03-24) 		2.78 20.30% 13,946,200 -890,540 -17.2
9.99
24.80
17.80
24 tháng
(2024-03-27) 		1.17 7.66% 20,352,703 -897,720 -17.3
9.99
24.80
17.80
36 tháng
(2023-04-03) 		1.23 8.04% 27,350,257 -1,090,820 -22.2
9.99
24.80
17.80
60 tháng
(2021-04-12) 		1.89 12.94% 60,244,509 -1,656,320 -46.4
9.87
28.27
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
5.64
 22,130 5.56 5.77 5.56 0 0 0
03/12/2019
5.56
 19,694 5.56 5.56 5.56 0 0 0
02/12/2019
5.56
 10,800 5.64 5.64 5.56 0 0 0
29/11/2019
5.64
 15,200 5.60 5.64 5.60 1,000 0 0.0
28/11/2019
5.60
 38,000 5.60 5.64 5.60 0 0 0
27/11/2019
5.60
 10,600 5.64 5.68 5.60 0 0 0
26/11/2019
5.64
 17,501 5.60 5.68 5.64 0 0 0
25/11/2019
5.60
 18,800 5.60 5.68 5.60 1,000 0 0.0
22/11/2019
5.60
 41,400 5.56 5.64 5.60 0 0 0
21/11/2019
5.56
 29,300 5.56 5.60 5.56 0 0 0
20/11/2019
5.56
 26,500 5.56 5.64 5.56 0 0 0
19/11/2019
5.56
 39,511 5.60 5.68 5.56 0 0 0
18/11/2019
5.60
 34,321 5.68 5.68 5.60 0 0 0
15/11/2019
5.68
 6,500 5.68 5.68 5.64 0 0 0
14/11/2019
5.68
 73,900 5.68 5.68 5.60 0 0 0
13/11/2019
5.68
 22,821 5.68 5.68 5.64 0 0 0
12/11/2019
5.68
 8,400 5.68 5.72 5.64 0 0 0
11/11/2019
5.68
 28,700 5.60 5.68 5.60 700 0 0.0
08/11/2019
5.60
 14,800 5.64 5.64 5.60 0 0 0
07/11/2019
5.64
 15,800 5.64 5.64 5.56 0 0 0
06/11/2019
5.64
 20,920 5.64 5.64 5.56 0 0 0
05/11/2019
5.64
 58,810 5.64 5.64 5.60 2,000 0 0.0
04/11/2019
5.64
 28,950 5.72 5.81 5.64 100 0 0.0
01/11/2019
5.72
 23,583 5.72 5.72 5.60 0 0 0
31/10/2019
5.72
 40,400 5.72 5.72 5.64 0 0 0
30/10/2019
5.72
 13,900 5.72 5.72 5.68 0 0 0
29/10/2019
5.72
 11,500 5.81 5.85 5.72 0 0 0
28/10/2019
5.81
 89,210 5.60 5.81 5.56 0 0 0
25/10/2019
5.60
 44,900 5.64 5.64 5.56 0 0 0
24/10/2019
5.64
 30,300 5.72 5.72 5.52 0 0 0
23/10/2019
5.72
 117,120 5.52 6.06 5.60 200 0 0.0
22/10/2019
5.52
 122,910 5.02 5.52 5.10 0 0 0
21/10/2019
5.02
 58,750 5.06 5.10 4.98 0 0 0
18/10/2019
5.06
 86,790 5.10 5.14 4.98 0 0 0
17/10/2019
5.10
 85,100 5.23 5.23 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |