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)
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
14/11/2016
2.55
 12,200 2.50 2.64 2.52 0 0 0
11/11/2016
2.50
 163,600 2.44 2.52 2.44 0 0 0
10/11/2016
2.44
 40,200 2.39 2.44 2.39 0 0 0
09/11/2016
2.39
 27,100 2.39 2.39 2.28 0 0 0
08/11/2016
2.39
 28,900 2.39 2.40 2.31 0 0 0
07/11/2016
2.39
 30,800 2.35 2.40 2.35 0 0 0
04/11/2016
2.35
 7,800 2.40 2.40 2.31 0 0 0
03/11/2016
2.40
 13,900 2.37 2.40 2.28 0 0 0
02/11/2016
2.37
 16,300 2.37 2.37 2.31 11,600 0 0.1
01/11/2016
2.37
 10,800 2.40 2.40 2.33 2,000 0 0.0
31/10/2016
2.40
 5,800 2.44 2.44 2.37 0 0 0
28/10/2016
2.44
 19,200 2.50 2.50 2.39 0 0 0
27/10/2016
2.50
 79,400 2.29 2.50 2.29 0 0 0
26/10/2016
2.29
 3,400 2.33 2.33 2.26 0 0 0
25/10/2016
2.33
 34,600 2.28 2.40 2.29 0 0 0
24/10/2016
2.28
 30,500 2.37 2.40 2.28 0 0 0
21/10/2016
2.37
 225,100 2.16 2.37 2.20 4,000 0 0.0
20/10/2016
2.16
 54,300 2.11 2.16 2.09 0 0 0
19/10/2016
2.11
 49,500 2.11 2.13 2.07 0 0 0
18/10/2016
2.11
 64,200 2.11 2.11 2.11 5,900 0 0.1
17/10/2016
2.11
 41,100 2.09 2.11 2.09 0 0 0
14/10/2016
2.09
 37,700 2.09 2.09 2.05 0 0 0
13/10/2016
2.09
 17,100 2.09 2.09 2.07 0 0 0
12/10/2016
2.09
 54,500 2.09 2.11 2.07 0 0 0
11/10/2016
2.09
 60,100 2.09 2.09 2.07 0 0 0
10/10/2016
2.09
 12,600 2.09 2.09 2.05 0 0 0
07/10/2016
2.09
 3,500 2.07 2.22 2.09 0 0 0
06/10/2016
2.07
 3,000 2.07 2.07 2.05 0 0 0
05/10/2016
2.07
 15,300 2.07 2.09 2.05 0 0 0
04/10/2016
2.07
 5,300 2.09 2.09 2.07 0 0 0
03/10/2016
2.09
 9,700 2.09 2.11 2.09 0 0 0
30/09/2016
2.09
 7,200 2.07 2.11 2.07 0 0 0
29/09/2016
2.07
 4,400 2.09 2.09 2.05 0 0 0
28/09/2016
2.09
 2,600 2.11 2.11 2.03 0 0 0
27/09/2016
2.11
 2,400 2.11 2.11 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |