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)
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
07/09/2015
2.62
 7,900 2.68 2.70 2.62 0 0 0
04/09/2015
2.68
 4,900 2.68 2.68 2.65 0 0 0
03/09/2015
2.68
 12,900 2.67 2.70 2.67 0 0 0
01/09/2015
2.67
 49,600 2.60 2.70 2.62 0 0 0
31/08/2015
2.60
 14,700 2.67 2.67 2.57 0 0 0
28/08/2015
2.67
 8,900 2.70 2.70 2.62 0 0 0
27/08/2015
2.70
 24,200 2.60 2.70 2.60 0 0 0
26/08/2015
2.60
 41,300 2.47 2.60 2.52 0 700 -0.0
25/08/2015
2.47
 87,810 2.40 2.48 2.32 0 6,000 -0.1
24/08/2015
2.40
 121,200 2.65 2.68 2.40 5,000 500 0.1
21/08/2015
2.65
 95,100 2.85 2.85 2.65 0 0 0
20/08/2015
2.85
 8,900 2.86 2.86 2.81 0 500 -0.0
19/08/2015
2.86
 19,300 2.85 2.86 2.80 0 500 -0.0
18/08/2015
2.85
 36,000 2.81 2.85 2.81 3,000 0 0.1
17/08/2015
2.81
 66,300 2.91 2.91 2.81 0 0 0
14/08/2015
2.91
 9,500 2.96 2.96 2.91 0 0 0
13/08/2015
2.96
 11,600 2.96 3.01 2.95 0 0 0
12/08/2015
2.96
 17,200 2.98 2.98 2.93 0 0 0
11/08/2015
2.98
 42,600 3.01 3.01 2.95 0 0 0
10/08/2015
3.01
 10,300 3.03 3.05 3.01 0 0 0
07/08/2015
3.03
 16,400 3.05 3.05 3.01 0 0 0
06/08/2015
3.05
 33,300 3.05 3.06 3.01 0 0 0
05/08/2015
3.05
 38,100 3.05 3.06 3.05 1,000 0 0.0
04/08/2015
3.05
 20,200 3.00 3.06 3.01 0 0 0
03/08/2015
3.00
 14,700 3.06 3.06 3.00 0 0 0
31/07/2015
3.06
 65,500 3.06 3.06 3.01 1,000 0 0.0
30/07/2015
3.06
 12,800 3.06 3.08 3.05 0 0 0
29/07/2015
3.06
 52,600 3.03 3.08 3.03 0 0 0
28/07/2015
3.03
 56,700 3.10 3.10 3.03 0 0 0
27/07/2015
3.10
 38,100 3.10 3.10 3.05 0 2,000 -0.0
24/07/2015
3.10
 20,600 3.16 3.16 3.08 1,000 0 0.0
23/07/2015
3.16
 50,400 3.21 3.24 3.15 6,000 0 0.1
22/07/2015
3.21
 32,500 3.18 3.21 3.16 0 0 0
21/07/2015
3.18
 61,800 3.26 3.26 3.16 19,600 0 0.4
20/07/2015
3.26
 22,800 3.26 3.26 3.16 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |