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)
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
21/02/2017
2.33
 26,000 2.31 2.33 2.29 200 0 0.0
20/02/2017
2.31
 11,500 2.33 2.33 2.28 0 0 0
17/02/2017
2.33
 6,800 2.35 2.35 2.22 0 0 0
16/02/2017
2.35
 2,200 2.37 2.37 2.29 0 0 0
15/02/2017
2.37
 16,200 2.35 2.39 2.37 0 0 0
14/02/2017
2.35
 4,700 2.31 2.35 2.31 1,200 0 0.0
13/02/2017
2.31
 46,100 2.31 2.35 2.28 0 0 0
10/02/2017
2.31
 24,300 2.31 2.31 2.26 0 0 0
09/02/2017
2.31
 4,600 2.31 2.31 2.26 1,400 0 0.0
08/02/2017
2.31
 800 2.31 2.31 2.24 0 0 0
07/02/2017
2.31
 35,600 2.26 2.40 2.28 11,900 0 0.1
06/02/2017
2.26
 40,700 2.24 2.26 2.24 22,200 0 0.3
03/02/2017
2.24
 2,000 2.28 2.28 2.24 1,100 0 0.0
02/02/2017
2.28
 1,400 2.28 2.28 2.20 0 0 0
25/01/2017
2.28
 3,100 2.22 2.28 2.13 0 0 0
24/01/2017
2.22
 2,100 2.20 2.22 2.20 1,300 0 0.0
23/01/2017
2.20
 55,800 2.26 2.26 2.18 21,000 0 0.3
20/01/2017
2.26
 1,800 2.22 2.26 2.22 0 0 0
19/01/2017
2.22
 3,600 2.26 2.26 2.22 1,300 0 0.0
18/01/2017
2.26
 6,700 2.26 2.31 2.24 0 0 0
17/01/2017
2.26
 2,100 2.26 2.29 2.26 0 0 0
16/01/2017
2.26
 4,900 2.28 2.28 2.24 0 0 0
13/01/2017
2.28
 10,800 2.24 2.28 2.22 0 0 0
12/01/2017
2.24
 25,600 2.24 2.24 2.20 0 0 0
11/01/2017
2.24
 13,000 2.22 2.24 2.18 0 0 0
10/01/2017
2.22
 19,500 2.20 2.24 2.18 0 0 0
09/01/2017
2.20
 25,100 2.22 2.22 2.18 0 0 0
06/01/2017
2.22
 21,600 2.20 2.22 2.18 0 0 0
05/01/2017
2.20
 6,800 2.22 2.22 2.20 0 0 0
04/01/2017
2.22
 4,000 2.18 2.22 2.16 0 0 0
03/01/2017
2.18
 24,000 2.18 2.18 2.18 0 0 0
30/12/2016
2.18
 20,700 2.18 2.18 2.13 0 0 0
29/12/2016
2.18
 20,900 2.26 2.26 2.18 0 0 0
28/12/2016
2.26
 9,200 2.26 2.26 2.16 0 0 0
27/12/2016
2.26
 0 2.26 2.26 2.26 0 0 0
26/12/2016
2.26
 0 2.26 2.26 2.26 0 0 0
23/12/2016
2.26
 10,200 2.28 2.28 2.18 0 0 0
22/12/2016
2.28
 5,200 2.22 2.28 2.20 0 0 0
21/12/2016
2.22
 16,100 2.22 2.22 2.16 0 0 0
20/12/2016
2.22
 11,800 2.26 2.26 2.20 0 0 0
19/12/2016
2.26
 49,900 2.24 2.29 2.22 0 0 0
16/12/2016
2.24
 7,600 2.22 2.26 2.20 0 0 0
15/12/2016
2.22
 6,200 2.20 2.24 2.20 0 0 0
14/12/2016
2.20
 5,500 2.15 2.31 2.18 0 0 0
13/12/2016
2.15
 8,300 2.18 2.18 2.15 0 0 0
12/12/2016
2.18
 11,000 2.20 2.20 2.18 0 0 0
09/12/2016
2.20
 6,300 2.26 2.26 2.20 0 0 0
08/12/2016
2.26
 4,800 2.22 2.29 2.22 100 0 0.0
07/12/2016
2.22
 2,600 2.20 2.22 2.22 0 0 0
06/12/2016
2.20
 15,100 2.26 2.26 2.16 0 0 0
05/12/2016
2.26
 19,400 2.28 2.28 2.20 0 0 0
02/12/2016
2.28
 30,700 2.29 2.29 2.20 0 0 0
01/12/2016
2.29
 28,200 2.20 2.35 2.18 0 0 0
30/11/2016
2.20
 34,000 2.28 2.31 2.16 0 0 0
29/11/2016
2.28
 37,400 2.48 2.48 2.26 0 0 0
28/11/2016
2.48
 98,200 2.55 2.55 2.31 0 0 0
25/11/2016
2.55
 167,700 2.57 2.57 2.33 0 0 0
24/11/2016
2.57
 20,300 2.61 2.61 2.46 0 0 0
23/11/2016
2.61
 69,700 2.59 2.61 2.46 0 0 0
22/11/2016
2.59
 28,300 2.44 2.59 2.37 0 0 0
21/11/2016
2.44
 21,800 2.44 2.44 2.35 0 0 0
18/11/2016
2.44
 31,000 2.48 2.48 2.35 0 0 0
17/11/2016
2.48
 33,600 2.44 2.48 2.39 0 0 0
16/11/2016
2.44
 25,800 2.39 2.50 2.39 0 0 0
15/11/2016
2.39
 5,800 2.55 2.55 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |