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

15.70
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
(2026-05-13) 		-0.40 -2.48% 228,100 -100 0
15.70
16.40
15.70
2 tháng
(2026-04-13) 		-2.10 -11.80% 411,500 -5,300 0
15.70
17.90
15.70
3 tháng
(2026-03-16) 		-0.80 -4.85% 857,200 -6,000 -0.0
15.70
17.90
15.70
6 tháng
(2025-12-15) 		-2.50 -13.74% 3,743,400 -231,800 -5.4
15.70
24.80
15.70
12 tháng
(2025-06-17) 		2.50 18.94% 11,956,800 -898,300 -17.2
13.20
24.80
15.70
24 tháng
(2024-06-24) 		2.30 17.19% 18,922,185 -941,344 -18.3
9.99
24.80
15.70
36 tháng
(2023-06-28) 		-0.38 -2.34% 27,162,475 -1,098,920 -22.3
9.99
24.80
15.70
60 tháng
(2021-07-08) 		-0.35 -2.16% 53,215,523 -1,657,320 -46.3
9.87
28.27
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |