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

18.20
0.10
(0.55%)
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
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
2.22
 8,300 2.22 2.22 2.18 0 0 0
13/07/2017
2.22
 17,800 2.22 2.22 2.18 0 0 0
12/07/2017
2.22
 2,600 2.22 2.26 2.22 600 0 0.0
11/07/2017
2.22
 7,900 2.22 2.24 2.20 1,000 0 0.0
10/07/2017
2.22
 12,100 2.20 2.22 2.18 0 0 0
07/07/2017
2.20
 82,400 2.20 2.22 2.20 8,000 28,100 -0.2
06/07/2017
2.20
 95,700 2.22 2.22 2.20 0 2,900 -0.0
05/07/2017
2.22
 13,200 2.22 2.22 2.20 0 2,000 -0.0
04/07/2017
2.22
 12,800 2.22 2.22 2.20 0 0 0
03/07/2017
2.22
 500 2.22 2.22 2.22 0 500 -0.0
30/06/2017
2.22
 16,000 2.22 2.22 2.20 1,600 4,100 -0.0
29/06/2017
2.22
 2,500 2.24 2.24 2.22 0 0 0
28/06/2017
2.24
 17,500 2.24 2.24 2.18 0 0 0
27/06/2017
2.24
 14,000 2.26 2.26 2.22 0 2,000 -0.0
26/06/2017
2.26
 1,200 2.28 2.28 2.24 0 0 0
23/06/2017
2.28
 39,200 2.22 2.28 2.22 0 0 0
22/06/2017
2.22
 1,000 2.22 2.22 2.22 0 0 0
21/06/2017
2.22
 53,000 2.24 2.24 2.22 0 0 0
20/06/2017
2.24
 10,800 2.24 2.24 2.22 0 0 0
19/06/2017
2.24
 16,500 2.22 2.26 2.24 0 0 0
16/06/2017
2.22
 17,600 2.29 2.31 2.22 0 0 0
15/06/2017
2.29
 45,000 2.22 2.33 2.24 0 0 0
14/06/2017
2.22
 108,800 2.20 2.22 2.16 0 0 0
13/06/2017
2.20
 26,800 2.20 2.22 2.20 0 0 0
12/06/2017
2.20
 38,100 2.22 2.22 2.18 0 0 0
09/06/2017
2.22
 26,700 2.24 2.26 2.22 14,200 0 0.2
08/06/2017
2.24
 32,000 2.28 2.28 2.20 0 0 0
07/06/2017
2.28
 42,800 2.28 2.28 2.24 0 0 0
06/06/2017
2.28
 29,300 2.26 2.28 2.22 0 0 0
05/06/2017
2.26
 35,500 2.22 2.26 2.24 6,200 0 0.1
02/06/2017
2.22
 83,500 2.26 2.26 2.20 10,200 0 0.1
01/06/2017
2.26
 18,600 2.24 2.26 2.22 0 0 0
31/05/2017
2.24
 14,500 2.22 2.24 2.22 0 0 0
30/05/2017
2.22
 12,600 2.31 2.31 2.22 0 0 0
29/05/2017
2.31
 7,300 2.28 2.31 2.28 0 0 0
26/05/2017
2.28
 20,400 2.24 2.28 2.24 0 0 0
25/05/2017
2.24
 9,500 2.26 2.26 2.24 0 0 0
24/05/2017
2.26
 13,100 2.24 2.26 2.22 0 0 0
23/05/2017
2.24
 27,600 2.28 2.28 2.22 0 0 0
22/05/2017
2.28
 5,700 2.31 2.31 2.24 0 0 0
19/05/2017
2.31
 4,700 2.29 2.31 2.28 0 0 0
18/05/2017
2.29
 107,000 2.37 2.37 2.28 0 0 0
17/05/2017
2.37
 13,700 2.33 2.37 2.33 0 0 0
16/05/2017
2.33
 25,700 2.33 2.39 2.33 0 0 0
15/05/2017
2.33
 206,700 2.31 2.50 2.31 0 0 0
12/05/2017
2.31
 73,900 2.29 2.33 2.28 0 0 0
11/05/2017
2.29
 99,400 2.24 2.29 2.24 0 0 0
10/05/2017
2.24
 10,600 2.22 2.26 2.22 0 0 0
09/05/2017
2.22
 3,200 2.28 2.28 2.22 0 0 0
08/05/2017
2.28
 9,600 2.24 2.29 2.24 0 0 0
05/05/2017
2.24
 15,000 2.18 2.24 2.18 1,500 0 0.0
04/05/2017
2.18
 1,900 2.18 2.18 2.18 0 0 0
03/05/2017
2.18
 8,200 2.18 2.18 2.16 0 0 0
28/04/2017
2.18
 32,100 2.15 2.18 2.15 5,900 0 0.1
27/04/2017
2.15
 17,400 2.18 2.18 2.15 5,900 0 0.1
26/04/2017
2.18
 14,800 2.18 2.18 2.15 5,900 0 0.1
25/04/2017
2.18
 2,200 2.18 2.18 2.18 0 0 0
24/04/2017
2.18
 6,200 2.18 2.18 2.15 5,900 0 0.1
21/04/2017
2.18
 10,600 2.18 2.18 2.15 5,900 1,400 0.1
20/04/2017
2.18
 7,700 2.15 2.18 2.15 0 0 0
19/04/2017
2.15
 25,500 2.18 2.18 2.13 5,900 0 0.1
18/04/2017
2.18
 3,700 2.20 2.20 2.07 1,400 0 0.0
17/04/2017
2.20
 100 2.20 2.20 2.20 0 0 0
14/04/2017
2.20
 27,800 2.18 2.22 2.13 19,600 0 0.2
13/04/2017
2.18
 169,900 2.31 2.31 2.11 5,600 0 0.1
12/04/2017
2.31
 2,400 2.29 2.31 2.29 0 0 0
11/04/2017
2.29
 5,800 2.29 2.29 2.26 5,300 0 0.1
10/04/2017
2.29
 5,000 2.29 2.29 2.28 4,000 0 0.0
07/04/2017
2.29
 11,400 2.29 2.29 2.28 5,000 0 0.1
05/04/2017
2.29
 13,000 2.29 2.29 2.28 1,700 0 0.0
04/04/2017
2.29
 6,100 2.31 2.31 2.28 1,600 0 0.0
03/04/2017
2.31
 0 2.31 2.31 2.31 0 0 0
31/03/2017
2.31
 33,000 2.31 2.31 2.28 10,000 0 0.1
30/03/2017
2.31
 29,200 2.28 2.31 2.28 17,000 0 0.2
29/03/2017
2.28
 51,200 2.29 2.29 2.28 9,000 0 0.1
28/03/2017
2.29
 28,400 2.29 2.29 2.28 12,800 0 0.2
27/03/2017
2.29
 10,000 2.29 2.29 2.28 4,300 0 0.1
24/03/2017
2.29
 12,100 2.29 2.29 2.28 100 0 0.0
23/03/2017
2.29
 41,800 2.31 2.31 2.28 12,000 2,900 0.1
22/03/2017
2.31
 37,500 2.33 2.33 2.28 8,300 0 0.1
21/03/2017
2.33
 23,000 2.31 2.33 2.29 4,900 0 0.1
20/03/2017
2.31
 13,300 2.31 2.31 2.29 3,100 0 0.0
17/03/2017
2.31
 23,300 2.33 2.33 2.29 0 0 0
16/03/2017
2.33
 23,200 2.33 2.33 2.29 5,000 0 0.1
15/03/2017
2.33
 67,800 2.35 2.35 2.29 0 0 0
14/03/2017
2.35
 36,600 2.35 2.35 2.33 0 0 0
13/03/2017
2.35
 36,900 2.39 2.39 2.31 0 0 0
10/03/2017
2.39
 16,900 2.44 2.44 2.35 0 0 0
09/03/2017
2.44
 37,000 2.44 2.48 2.40 0 0 0
08/03/2017
2.44
 56,600 2.37 2.48 2.37 0 0 0
07/03/2017
2.37
 100,300 2.29 2.42 2.28 0 100 -0.0
06/03/2017
2.29
 9,300 2.29 2.33 2.29 0 0 0
03/03/2017
2.29
 29,200 2.29 2.29 2.28 0 0 0
02/03/2017
2.29
 4,100 2.29 2.33 2.29 0 0 0
01/03/2017
2.29
 9,600 2.31 2.31 2.29 0 0 0
28/02/2017
2.31
 37,100 2.31 2.31 2.29 0 0 0
27/02/2017
2.31
 27,300 2.31 2.33 2.29 800 0 0.0
24/02/2017
2.31
 33,300 2.29 2.31 2.29 0 0 0
23/02/2017
2.29
 11,800 2.33 2.33 2.28 0 0 0
22/02/2017
2.33
 19,000 2.33 2.37 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |