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) 		-2.40 -10.26% 1,822,800 -221,900 -5.3
20.80
24.80
20.80
2 tháng
(2025-11-28) 		2.80 15.38% 2,624,400 -238,400 -5.6
18.10
24.80
20.80
3 tháng
(2025-10-29) 		2.90 16.02% 3,349,100 -280,300 -6.3
18.10
24.80
20.80
6 tháng
(2025-07-31) 		2.90 16.02% 8,466,000 -764,600 -15.1
17.50
24.80
20.80
12 tháng
(2025-02-03) 		6.69 46.76% 13,855,816 -892,220 -17.2
9.99
24.80
20.80
24 tháng
(2024-02-07) 		7.44 54.90% 21,919,309 -1,016,820 -20.3
9.99
24.80
20.80
36 tháng
(2023-02-13) 		7.55 56.13% 26,889,387 -1,088,520 -22.1
9.99
24.80
20.80
60 tháng
(2021-02-22) 		8.07 62.38% 69,557,173 -1,675,520 -47.0
9.87
28.27
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
2.45
 21,800 2.45 2.48 2.40 10,000 0 0.1
25/01/2016
2.45
 33,500 2.38 2.48 2.38 0 0 0
22/01/2016
2.38
 80,900 2.43 2.43 2.27 40,000 0 0.6
21/01/2016
2.43
 164,200 2.70 2.70 2.43 28,000 0 0.4
20/01/2016
2.70
 22,600 2.68 2.73 2.62 13,000 0 0.2
19/01/2016
2.68
 7,100 2.68 2.73 2.57 3,800 0 0.1
18/01/2016
2.68
 4,800 2.68 2.68 2.42 0 0 0
15/01/2016
2.68
 20,300 2.78 2.78 2.68 0 0 0
14/01/2016
2.78
 53,300 2.80 2.80 2.72 28,000 0 0.5
13/01/2016
2.80
 34,800 2.81 2.85 2.78 25,300 0 0.4
12/01/2016
2.81
 39,000 2.76 2.81 2.75 12,000 0 0.2
11/01/2016
2.76
 86,900 2.91 2.91 2.76 28,000 100 0.5
08/01/2016
2.91
 16,700 2.96 2.96 2.81 0 0 0
07/01/2016
2.96
 54,500 3.01 3.01 2.81 0 0 0
06/01/2016
3.01
 61,200 3.00 3.03 3.00 0 0 0
05/01/2016
3.00
 101,600 2.90 3.06 2.90 0 0 0
04/01/2016
2.90
 166,700 2.86 2.96 2.80 5,000 4,000 0.0
31/12/2015
2.86
 35,200 2.81 2.90 2.75 0 0 0
30/12/2015
2.81
 18,100 2.72 2.81 2.75 0 0 0
29/12/2015
2.72
 1,700 2.70 2.72 2.72 0 0 0
28/12/2015
2.70
 3,700 2.73 2.73 2.70 0 0 0
25/12/2015
2.73
 24,300 2.76 2.76 2.73 17,800 0 0.3
24/12/2015
2.76
 28,100 2.76 2.78 2.76 26,000 0 0.4
23/12/2015
2.76
 8,100 2.78 2.78 2.76 5,000 0 0.1
22/12/2015
2.78
 12,700 2.78 2.80 2.76 4,900 0 0.1
21/12/2015
2.78
 1,100 2.78 2.78 2.75 0 0 0
18/12/2015
2.78
 10,100 2.76 2.78 2.76 5,900 0 0.1
17/12/2015
2.76
 5,400 2.76 2.78 2.76 0 0 0
16/12/2015
2.76
 3,200 2.78 2.78 2.76 0 0 0
15/12/2015
2.78
 200 2.78 2.78 2.78 0 0 0
14/12/2015
2.78
 200 2.78 2.78 2.75 0 0 0
11/12/2015
2.78
 19,000 2.76 2.78 2.75 5,000 0 0.1
10/12/2015
2.76
 36,300 2.76 2.76 2.76 28,000 0 0.5
09/12/2015
2.76
 24,600 2.81 2.81 2.76 15,000 0 0.3
08/12/2015
2.81
 4,100 2.81 2.81 2.80 0 0 0
07/12/2015
2.81
 0 2.81 2.81 2.81 0 0 0
04/12/2015
2.81
 6,300 2.80 2.81 2.76 5,600 0 0.1
03/12/2015
2.80
 32,200 2.75 2.81 2.76 6,000 0 0.1
02/12/2015
2.75
 11,500 2.75 2.76 2.75 9,300 0 0.2
01/12/2015
2.75
 46,700 2.75 2.76 2.75 21,000 0 0.4
30/11/2015
2.75
 12,200 2.76 2.78 2.75 0 0 0
27/11/2015
2.76
 39,900 2.72 2.80 2.73 25,000 0 0.4
26/11/2015
2.72
 160,600 2.78 2.80 2.70 0 0 0
25/11/2015
2.78
 18,200 2.78 2.78 2.73 10,200 200 0.2
24/11/2015
2.78
 4,800 2.78 2.78 2.76 0 0 0
23/11/2015
2.78
 11,600 2.76 2.78 2.76 7,500 0 0.1
20/11/2015
2.76
 23,300 2.78 2.81 2.76 0 0 0
19/11/2015
2.78
 27,200 2.80 2.80 2.73 12,900 0 0.2
18/11/2015
2.80
 1,700 2.78 2.80 2.75 0 0 0
17/11/2015
2.78
 24,600 2.80 2.80 2.78 24,300 0 0.4
16/11/2015
2.80
 16,400 2.81 2.81 2.76 0 0 0
13/11/2015
2.81
 33,100 2.81 2.81 2.80 30,000 0 0.5
12/11/2015
2.81
 29,800 2.81 2.81 2.78 18,000 0 0.3
11/11/2015
2.81
 17,100 2.80 2.81 2.80 10,200 0 0.2
10/11/2015
2.80
 34,600 2.85 2.85 2.80 8,000 0 0.1
09/11/2015
2.85
 24,500 2.85 2.86 2.85 14,000 0 0.2
06/11/2015
2.85
 61,300 2.85 2.86 2.85 30,000 0 0.5
05/11/2015
2.85
 45,400 2.81 2.85 2.80 15,800 0 0.3
04/11/2015
2.81
 48,800 2.85 2.85 2.81 10,700 0 0.2
03/11/2015
2.85
 20,000 2.81 2.85 2.80 5,000 500 0.1
02/11/2015
2.81
 20,100 2.86 2.86 2.81 12,000 0 0.2
30/10/2015
2.86
 13,200 2.90 2.90 2.86 5,500 0 0.1
29/10/2015
2.90
 95,200 2.88 2.90 2.81 31,000 0 0.5
28/10/2015
2.88
 101,200 2.88 2.88 2.86 15,000 0 0.3
27/10/2015
2.88
 83,400 2.76 2.91 2.76 800 0 0.0
26/10/2015
2.76
 45,500 2.76 2.81 2.75 25,000 0 0.4
23/10/2015
2.76
 28,100 2.80 2.80 2.75 7,000 0 0.1
22/10/2015
2.80
 57,800 2.75 2.83 2.72 12,000 0 0.2
21/10/2015
2.75
 40,500 2.81 2.81 2.75 19,000 0 0.3
20/10/2015
2.81
 28,200 2.80 2.81 2.75 8,900 0 0.1
19/10/2015
2.80
 24,900 2.86 2.86 2.80 8,000 0 0.1
16/10/2015
2.86
 2,400 2.88 2.88 2.85 0 0 0
15/10/2015
2.88
 9,000 2.83 2.88 2.81 0 0 0
14/10/2015
2.83
 52,700 2.80 2.86 2.81 0 5,000 -0.1
13/10/2015
2.80
 12,600 2.85 2.85 2.78 0 0 0
12/10/2015
2.85
 34,700 2.83 2.85 2.83 0 0 0
09/10/2015
2.83
 36,900 2.91 2.91 2.83 0 0 0
08/10/2015
2.91
 151,600 2.70 2.91 2.70 0 0 0
07/10/2015
2.70
 20,500 2.70 2.72 2.68 0 0 0
06/10/2015
2.70
 16,600 2.70 2.73 2.70 0 0 0
05/10/2015
2.70
 20,100 2.67 2.70 2.65 0 0 0
02/10/2015
2.67
 35,600 2.62 2.67 2.63 0 0 0
01/10/2015
2.62
 30,900 2.67 2.67 2.62 0 0 0
30/09/2015
2.67
 35,100 2.63 2.67 2.63 0 0 0
29/09/2015
2.63
 30,800 2.73 2.73 2.55 0 0 0
28/09/2015
2.73
 22,100 2.73 2.76 2.70 0 0 0
25/09/2015
2.73
 95,900 2.68 2.78 2.68 0 0 0
24/09/2015
2.68
 96,700 2.62 2.75 2.62 0 0 0
23/09/2015
2.62
 7,100 2.62 2.62 2.60 0 0 0
22/09/2015
2.62
 20,900 2.65 2.65 2.60 0 0 0
21/09/2015
2.65
 9,600 2.62 2.65 2.62 0 0 0
18/09/2015
2.62
 16,600 2.60 2.65 2.62 0 0 0
17/09/2015
2.60
 25,800 2.58 2.60 2.58 0 0 0
16/09/2015
2.58
 1,700 2.58 2.58 2.58 0 0 0
15/09/2015
2.58
 22,300 2.58 2.60 2.57 0 0 0
14/09/2015
2.58
 5,000 2.65 2.65 2.58 0 0 0
11/09/2015
2.65
 12,400 2.65 2.65 2.57 0 0 0
10/09/2015
2.65
 12,100 2.65 2.68 2.63 0 0 0
09/09/2015
2.65
 11,800 2.65 2.67 2.65 0 0 0
08/09/2015
2.65
 16,300 2.62 2.65 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |