Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	21.90	61,300	21.20	22.20	20.60	3,900	0	0.1
12/01/2026	21.20	249,300	23.20	23.50	21.20	0	0	0
09/01/2026	23.50	67,100	23.90	24.30	22.70	0	33,800	-0.8
08/01/2026	24.30	95,600	24	24.90	23.90	0	0	0
07/01/2026	24.40	53,300	24.50	24.50	23.60	0	3,100	-0.1
06/01/2026	24.10	95,000	24.80	25	23.90	3,800	71,400	-1.6
05/01/2026	24.80	395,300	23.80	24.90	23.20	0	0	0
31/12/2025	23.10	77,800	24.70	24.70	22.70	0	6,300	-0.2
30/12/2025	24.70	73,900	23.80	25.40	23.40	0	6,300	-0.2
29/12/2025	23.40	323,100	23.40	23.40	21.50	0	100,000	-2.3
26/12/2025	21.30	53,800	20	21.80	19.80	0	1,600	-0.0
25/12/2025	19.90	20,800	19.70	19.90	19.40	0	0	0
24/12/2025	19.70	16,000	19.40	19.80	19.40	0	0	0
23/12/2025	19.40	56,300	19.70	19.80	19.40	0	0	0
22/12/2025	19.80	19,400	19.70	19.90	19.40	0	0	0
19/12/2025	19.30	47,800	19.70	19.70	19.20	0	0	0
18/12/2025	19.30	41,500	19.20	19.50	19.20	0	0	0
17/12/2025	19.20	16,100	19.10	19.20	18.90	0	0	0
16/12/2025	19.20	45,600	18.20	19.20	18.20	0	0	0
15/12/2025	18.20	40,200	18.30	18.30	18.20	0	0	0
12/12/2025	18.20	79,600	18.20	18.30	18.10	0	0	0
11/12/2025	18.30	31,000	18.30	18.30	18.20	0	0	0
10/12/2025	18.20	39,700	18.10	18.20	18.10	0	0	0
09/12/2025	18.10	34,100	18.20	18.20	18.10	0	0	0
08/12/2025	18.30	33,000	18	18.30	18	0	0	0
05/12/2025	18.20	63,400	18.20	18.30	18.10	0	400	-0.0
04/12/2025	18.10	31,900	18	18.10	17.80	0	0	0
03/12/2025	18.10	52,400	18.20	18.20	17.90	0	10,300	-0.2
02/12/2025	18.20	21,300	18.30	18.30	18	0	0	0
01/12/2025	18.30	25,300	16.70	18.50	16.70	0	0	0
28/11/2025	18.20	32,400	18.20	18.20	18	0	4,200	-0.1
27/11/2025	18.30	17,100	18.20	18.30	18	0	1,200	-0.0
26/11/2025	18.30	41,300	18.30	18.30	18.10	0	10,000	-0.2
25/11/2025	18.30	29,500	18.30	18.30	18.20	0	4,400	-0.1
24/11/2025	18.30	20,300	18.30	18.30	18.20	0	0	0
21/11/2025	18.30	38,400	18.30	18.30	18.30	0	0	0
20/11/2025	18.50	40,300	18.30	18.50	18.30	0	0	0
19/11/2025	18.30	24,900	18.30	18.30	18.20	0	0	0
18/11/2025	18.50	36,600	18.50	18.60	18.20	0	0	0
17/11/2025	18.50	22,000	18.30	18.50	18.20	0	0	0
14/11/2025	18.50	29,300	18.20	18.50	17.10	0	0	0
13/11/2025	18.30	28,500	18.30	18.30	18.20	0	0	0
12/11/2025	18.30	14,600	18.10	18.30	18.10	0	0	0
11/11/2025	18.10	32,600	18.10	18.30	18	0	0	0
10/11/2025	18.10	46,800	18.40	18.40	18.10	0	7,800	-0.1
07/11/2025	18.60	31,600	18.50	18.60	18.30	0	8,200	-0.2
06/11/2025	18.60	28,700	18.60	18.60	18.30	0	0	0
05/11/2025	18.50	8,600	18.60	18.60	18.50	0	2,700	-0.1
04/11/2025	18.60	61,100	18.40	18.60	18.20	0	10,400	-0.2
03/11/2025	18.40	36,600	18.40	18.90	18.40	4,000	1,200	0.1
31/10/2025	18.40	43,900	18.30	18.40	18.10	0	0	0
30/10/2025	18.30	50,300	18.10	18.30	18	0	0	0
29/10/2025	18.10	41,700	18	18.10	18	0	0	0
28/10/2025	17.70	197,800	17.70	17.90	17.70	300	0	0.0
27/10/2025	17.70	123,400	17.90	18	17.70	0	500	-0.0
24/10/2025	17.80	317,500	18.20	18.20	17.70	0	19,600	-0.4
23/10/2025	18.20	50,900	18.20	18.20	18.10	0	10,000	-0.2
22/10/2025	18.30	66,800	17.80	18.30	17.70	0	0	0
21/10/2025	17.90	110,700	17.30	17.90	16.90	6,800	900	0.1
20/10/2025	17.50	146,300	18.20	18.20	17.40	0	3,000	-0.1
17/10/2025	18.20	49,400	19.50	19.50	18.10	0	600	-0.0
16/10/2025	18	80,100	17.90	18	17.80	1,700	0	0.0
15/10/2025	17.90	91,100	18	18.10	17.70	0	0	0
14/10/2025	17.90	112,800	18	18	17.50	0	28,000	-0.5
13/10/2025	18.10	124,900	18	18.10	17.90	2,300	20,800	-0.3
10/10/2025	18	42,700	17.90	18	17.80	0	0	0
09/10/2025	17.90	68,900	18.10	18.10	17.90	0	0	0
08/10/2025	18.10	81,400	18.10	18.10	17.90	0	0	0
07/10/2025	18.10	36,100	18.30	18.30	18	0	0	0
06/10/2025	18.10	18,800	18.10	18.20	18	0	200	-0.0
03/10/2025	18	153,500	18	18.20	17.80	0	117,500	-2.1
02/10/2025	18.10	53,800	18.10	18.10	17.90	0	0	0
01/10/2025	18.10	62,500	18.10	18.10	18	0	8,000	-0.1
30/09/2025	18.10	164,600	18	18.10	17.90	0	133,700	-2.4
29/09/2025	18	53,100	18.30	18.40	18	0	8,400	-0.2
26/09/2025	18.30	33,300	18.30	18.30	18.10	0	5,900	-0.1
25/09/2025	18.30	42,900	18.30	18.30	18.10	0	10,800	-0.2
24/09/2025	18.30	84,800	19.80	19.80	18.10	1,200	0	0.0
23/09/2025	18	53,300	17.90	18	17.80	7,000	0	0.1
22/09/2025	17.80	56,400	17.90	18	16.60	0	8,000	-0.1
19/09/2025	17.90	48,300	17.90	17.90	17.70	0	0	0
18/09/2025	17.90	66,900	17.80	18	17.80	0	0	0
17/09/2025	17.90	48,600	17.90	17.90	17.80	0	0	0
16/09/2025	17.90	102,900	17.90	18.10	17.90	0	0	0
15/09/2025	17.90	52,800	18.10	18.10	17.90	0	0	0
12/09/2025	18.10	105,400	18	18.10	17.90	8,000	39,000	-0.6
11/09/2025	18.10	98,400	18	18.10	17.80	0	11,000	-0.2
10/09/2025	18.10	45,900	18	18.10	17.90	0	6,000	-0.1
09/09/2025	18.10	48,200	16.20	18.10	16.20	0	7,000	-0.1
08/09/2025	17.90	49,200	18.20	18.20	17.90	0	3,400	-0.1
05/09/2025	18.20	97,900	18.20	18.20	17.90	0	0	0
04/09/2025	18.20	70,000	18.30	18.50	18.10	7,000	9,300	-0.0
03/09/2025	18.30	64,300	18.30	18.50	18.10	0	0	0
29/08/2025	18.20	61,000	18.20	18.40	18	0	10,900	-0.2
28/08/2025	18.30	75,500	18.40	18.40	18	0	0	0
27/08/2025	18.50	62,200	18.40	18.70	18.20	0	2,800	-0.1
26/08/2025	18.50	40,900	18.10	18.50	18	900	8,200	-0.1
25/08/2025	18	109,900	18	18	17.70	0	0	0
22/08/2025	18	271,300	18.50	18.70	17.70	5,600	10,100	-0.1
21/08/2025	18.80	103,400	18.90	18.90	18.40	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH