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)
11/04/2019
5.09
 25,000 5.09 5.13 5.06 0 0 0
10/04/2019
5.09
 22,800 5.09 5.09 5.02 0 0 0
09/04/2019
5.09
 10,700 5.06 5.09 5.02 300 0 0.0
08/04/2019
5.06
 33,260 5.13 5.13 4.99 6,100 0 0.1
05/04/2019
5.13
 42,450 5.09 5.13 5.06 0 0 0
04/04/2019
5.09
 24,420 5.09 5.09 5.02 0 0 0
03/04/2019
5.09
 43,800 5.06 5.09 5.02 0 0 0
02/04/2019
5.06
 41,600 5.13 5.16 5.06 0 0 0
01/04/2019
5.13
 89,100 4.92 5.16 4.92 0 0 0
29/03/2019
4.92
 40,600 4.85 4.92 4.85 0 0 0
28/03/2019
4.85
 33,800 4.82 4.89 4.85 4,000 0 0.1
27/03/2019
4.82
 25,000 4.72 4.82 4.75 0 0 0
26/03/2019
4.72
 12,500 4.72 4.72 4.72 0 0 0
25/03/2019
4.72
 38,400 4.79 4.79 4.72 0 0 0
22/03/2019
4.79
 7,500 4.82 4.82 4.79 0 0 0
21/03/2019
4.82
 11,102 4.85 4.85 4.82 0 0 0
20/03/2019
4.85
 14,100 4.82 4.85 4.82 0 0 0
19/03/2019
4.82
 55,500 4.79 4.85 4.75 0 0 0
18/03/2019
4.79
 37,003 4.85 4.85 4.79 0 0 0
15/03/2019
4.85
 37,800 4.79 4.85 4.82 0 0 0
14/03/2019
4.79
 30,100 4.92 4.99 4.79 0 0 0
13/03/2019
4.92
 55,200 4.85 4.92 4.82 1,000 0 0.0
12/03/2019
4.85
 78,430 4.92 4.92 4.79 0 0 0
11/03/2019
4.92
 66,502 4.89 5.06 4.92 0 0 0
08/03/2019
4.89
 88,200 4.72 4.96 4.75 14,500 0 0.2
07/03/2019
4.72
 55,500 4.72 4.75 4.72 0 0 0
06/03/2019
4.72
 23,600 4.75 4.75 4.68 0 0 0
05/03/2019
4.75
 23,500 4.75 4.82 4.65 1,300 0 0.0
04/03/2019
4.75
 38,520 4.58 4.85 4.62 0 0 0
01/03/2019
4.58
 64,710 4.58 4.58 4.58 0 29,000 -0.4
28/02/2019
4.58
 73,500 4.58 4.58 4.51 0 19,000 -0.3
27/02/2019
4.58
 43,300 4.55 4.58 4.55 0 20,100 -0.3
26/02/2019
4.55
 1,500 4.58 4.58 4.55 0 200 -0.0
25/02/2019
4.58
 66,700 4.58 4.58 4.55 15,000 9,000 0.1
22/02/2019
4.58
 31,200 4.58 4.58 4.55 0 4,500 -0.1
21/02/2019
4.58
 27,600 4.58 4.58 4.51 0 12,900 -0.2
20/02/2019
4.58
 21,431 4.58 4.58 4.58 0 5,000 -0.1
19/02/2019
4.58
 15,736 4.58 4.58 4.55 0 10,800 -0.1
18/02/2019
4.58
 14,400 4.51 4.58 4.48 2,000 4,000 -0.0
15/02/2019
4.51
 8,100 4.55 4.55 4.45 0 5,700 -0.1
14/02/2019
4.55
 20,300 4.62 4.62 4.55 600 200 0.0
13/02/2019
4.62
 49,040 4.58 4.68 4.58 500 15,000 -0.2
12/02/2019
4.58
 15,300 4.68 4.68 4.51 0 0 0
11/02/2019
4.68
 1,700 4.62 4.68 4.62 0 0 0
01/02/2019
4.62
 7,300 4.45 4.62 4.45 2,600 0 0.0
31/01/2019
4.45
 8,900 4.41 4.45 4.41 0 0 0
30/01/2019
4.41
 13,100 4.41 4.45 4.41 2,000 0 0.0
29/01/2019
4.41
 2,500 4.41 4.41 4.41 1,000 0 0.0
28/01/2019
4.41
 2,500 4.48 4.48 4.41 0 0 0
25/01/2019
4.48
 2,500 4.45 4.51 4.24 2,000 0 0.0
24/01/2019
4.45
 11,010 4.38 4.45 4.24 1,100 0 0.0
23/01/2019
4.38
 700 4.51 4.51 4.38 0 0 0
22/01/2019
4.51
 59,203 4.68 4.68 4.51 1,500 0 0.0
21/01/2019
4.68
 114,620 4.41 4.82 4.62 1,800 0 0.0
18/01/2019
4.41
 20,600 4.24 4.41 4.24 100 0 0.0
17/01/2019
4.24
 13,100 4.28 4.28 4.24 0 0 0
16/01/2019
4.28
 24,250 4.24 4.31 4.24 0 0 0
15/01/2019
4.24
 76,000 3.94 4.24 3.90 0 0 0
14/01/2019
3.94
 2,500 3.94 3.94 3.94 0 0 0
11/01/2019
3.94
 15,400 3.87 3.94 3.87 0 0 0
10/01/2019
3.87
 15,500 3.94 3.94 3.87 0 0 0
09/01/2019
3.94
 75,504 3.87 3.94 3.80 2,000 0 0.0
08/01/2019
3.87
 12,700 3.87 3.94 3.84 0 0 0
07/01/2019
3.87
 36,000 3.87 3.94 3.87 0 0 0
04/01/2019
3.87
 9,946 3.87 3.87 3.80 0 0 0
03/01/2019
3.87
 33,400 3.94 3.94 3.84 0 0 0
02/01/2019
3.94
 32,000 3.84 3.97 3.87 0 0 0
28/12/2018
3.84
 19,300 3.90 3.90 3.84 0 0 0
27/12/2018
3.90
 15,400 3.87 4.07 3.90 0 0 0
26/12/2018
3.87
 35,800 3.80 3.87 3.80 0 0 0
25/12/2018
3.80
 100,700 3.90 3.90 3.73 0 0 0
24/12/2018
3.90
 99,200 4.04 4.04 3.90 2,000 0 0.0
21/12/2018
4.04
 25,100 4.04 4.04 4.00 700 0 0.0
20/12/2018
4.04
 5,500 4.04 4.07 4.00 1,000 0 0.0
19/12/2018
4.04
 47,900 4.04 4.04 4.00 0 0 0
18/12/2018
4.04
 61,600 4.14 4.14 4.04 1,100 0 0.0
17/12/2018
4.14
 28,400 4.17 4.17 4.11 400 0 0.0
14/12/2018
4.17
 11,600 4.14 4.17 4.14 500 0 0.0
13/12/2018
4.14
 9,800 4.17 4.17 4.14 0 0 0
12/12/2018
4.17
 22,800 4.17 4.24 4.14 0 0 0
11/12/2018
4.17
 49,800 4.21 4.21 4.14 500 0 0.0
10/12/2018
4.21
 32,500 4.21 4.21 4.17 500 0 0.0
07/12/2018
4.21
 16,600 4.21 4.21 4.17 400 0 0.0
06/12/2018
4.21
 21,500 4.24 4.24 4.17 500 0 0.0
05/12/2018
4.24
 30,600 4.28 4.28 4.17 1,500 0 0.0
04/12/2018
4.28
 37,100 4.24 4.28 4.14 7,600 0 0.1
03/12/2018
4.24
 74,400 4.31 4.31 4.21 0 0 0
30/11/2018
4.31
 15,000 4.31 4.31 4.21 10,400 0 0.0
29/11/2018
4.31
 30,600 4.28 4.31 4.24 10,400 0 0.1
28/11/2018
4.28
 34,415 4.28 4.31 4.24 10,900 0 0.1
27/11/2018
4.28
 37,200 4.28 4.34 4.24 7,900 0 0.1
26/11/2018
4.28
 44,800 4.28 4.31 4.24 8,900 0 0.1
23/11/2018
4.28
 13,005 4.28 4.28 4.24 6,800 0 0.1
22/11/2018
4.28
 11,100 4.28 4.31 4.24 4,500 0 0.1
21/11/2018
4.28
 16,400 4.31 4.31 4.24 8,300 0 0.1
20/11/2018
4.31
 9,700 4.28 4.31 4.24 2,800 0 0.0
19/11/2018
4.28
 58,900 4.31 4.38 4.24 8,500 0 0.1
16/11/2018
4.31
 26,100 4.31 4.34 4.31 9,500 0 0.1
15/11/2018
4.31
 23,700 4.31 4.41 4.31 6,500 0 0.1
14/11/2018
4.31
 17,900 4.31 4.34 4.31 7,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |