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
(2025-11-04) 		-0.50 -2.69% 683,600 -59,200 -1.1
18.10
18.60
18.10
2 tháng
(2025-10-06) 		0 0% 2,575,700 -128,900 -2.3
17.50
18.60
18.10
3 tháng
(2025-09-05) 		-0.10 -0.55% 4,098,400 -471,400 -8.5
17.50
18.60
18.10
6 tháng
(2025-06-09) 		4.70 35.07% 8,061,300 -666,600 -11.8
13
19.80
18.10
12 tháng
(2024-12-09) 		2.78 18.11% 11,783,335 -669,620 -11.9
9.99
19.80
18.10
24 tháng
(2023-12-15) 		4.22 30.41% 20,292,175 -867,020 -16.9
9.99
19.80
18.10
36 tháng
(2022-12-20) 		3.45 23.56% 24,806,648 -863,220 -16.8
9.99
19.93
18.10
60 tháng
(2020-12-30) 		5.98 49.36% 71,839,494 -1,428,920 -41.2
9.87
28.27
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14.14
 20,700 14.05 14.22 14.05 0 0 0
18/02/2025
14.22
 32,700 13.97 14.22 13.89 0 2,200 -0.0
17/02/2025
13.89
 11,100 14.05 14.05 13.89 0 0 0
14/02/2025
13.89
 8,100 13.89 13.97 13.89 0 0 0
13/02/2025
13.89
 9,700 13.55 14.05 13.55 0 0 0
12/02/2025
13.80
 11,857 13.89 13.89 13.80 0 180 -0.0
11/02/2025
13.80
 41,687 13.89 13.89 13.72 800 0 0.0
10/02/2025
14.14
 3,802 13.72 14.14 13.72 0 0 0
07/02/2025
14.05
 1,000 14.05 14.05 14.05 0 0 0
06/02/2025
14.31
 2,916 14.31 14.31 14.31 0 0 0
05/02/2025
14.31
 2,700 14.31 14.31 14.05 0 0 0
04/02/2025
14.31
 1,854 14.31 14.31 14.31 0 0 0
03/02/2025
14.31
 6,800 14.39 14.39 13.89 0 0 0
24/01/2025
14.39
 14,500 13.80 14.39 13.72 0 0 0
23/01/2025
13.80
 9,102 13.89 13.89 13.72 0 0 0
22/01/2025
13.89
 2,100 13.89 13.89 13.89 0 600 -0.0
21/01/2025
13.89
 13,230 13.89 13.97 13.80 0 200 -0.0
20/01/2025
13.72
 10,400 13.80 13.89 13.72 0 0 0
17/01/2025
13.89
 6,300 13.80 13.89 13.80 0 0 0
16/01/2025
13.89
 3,700 13.97 13.97 13.89 0 0 0
15/01/2025
13.89
 11,100 13.80 13.89 13.72 0 0 0
14/01/2025
13.80
 2,900 13.72 13.80 13.72 0 0 0
13/01/2025
13.80
 1,920 13.80 13.80 13.72 0 100 -0.0
10/01/2025
13.63
 11,800 13.89 13.89 13.63 0 0 0
09/01/2025
13.89
 20,400 13.97 14.22 13.80 500 0 0.0
08/01/2025
13.89
 6,500 14.05 14.05 13.89 0 300 -0.0
07/01/2025
13.89
 4,100 13.97 14.14 13.89 0 0 0
06/01/2025
13.97
 1,100 14.14 14.14 13.97 0 0 0
03/01/2025
14.14
 13,100 14.14 14.31 14.05 700 0 0.0
02/01/2025
14.05
 9,700 14.14 14.14 13.97 0 0 0
31/12/2024
14.05
 10,346 14.05 14.22 13.97 0 0 0
30/12/2024
14.22
 4,900 13.89 14.22 13.89 0 0 0
27/12/2024
14.05
 10,000 14.14 14.14 13.97 0 0 0
26/12/2024
14.05
 13,338 14.14 14.22 14.05 0 0 0
25/12/2024
14.22
 5,040 14.22 14.22 14.05 0 0 0
24/12/2024
14.22
 40,316 14.22 14.22 13.97 0 0 0
23/12/2024
14.31
 52,504 14.65 14.65 14.22 0 0 0
20/12/2024
14.56
 11,700 14.65 14.73 14.56 0 600 -0.0
19/12/2024
14.65
 16,200 14.65 14.73 14.65 0 0 0
18/12/2024
14.65
 14,500 14.82 14.82 14.65 0 300 -0.0
17/12/2024
14.90
 9,677 14.65 14.90 14.65 600 0 0.0
16/12/2024
14.65
 12,010 14.73 14.82 14.65 0 0 0
13/12/2024
14.82
 6,100 14.99 14.99 14.82 0 0 0
12/12/2024
14.90
 16,600 14.90 15.24 14.82 0 0 0
11/12/2024
14.90
 9,609 15.07 15.07 14.82 0 0 0
10/12/2024
15.07
 27,112 15.41 15.49 14.99 0 0 0
09/12/2024
15.32
 18,615 15.41 15.66 15.32 0 1,000 -0.0
06/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/58 (Volume + 58%, Ratio=0.58)
06/12/2024
15.41
 51,970 16.00 16.00 15.32 300 0 0.0
05/12/2024
15.43
 58,633 15.49 15.54 15.38 0 0 0
04/12/2024
15.49
 31,800 15.38 15.54 15.33 0 0 0
03/12/2024
15.33
 72,800 15.11 15.49 15.06 3,500 0 0.1
02/12/2024
15.06
 29,815 15.16 15.43 15.00 0 0 0
29/11/2024
15.16
 41,923 15.27 15.33 15.00 500 200 0.0
28/11/2024
15.22
 51,000 15.49 15.49 15.00 0 200 -0.0
27/11/2024
15.27
 31,100 15.49 15.65 15.27 0 600 -0.0
26/11/2024
15.27
 67,401 14.47 15.54 14.47 200 0 0.0
25/11/2024
14.41
 26,700 14.41 14.41 14.36 0 0 0
22/11/2024
14.47
 11,600 14.47 14.47 14.36 600 0 0.0
21/11/2024
14.47
 20,200 14.47 14.47 14.41 100 0 0.0
20/11/2024
14.47
 14,100 14.41 14.58 14.41 0 0 0
19/11/2024
14.41
 10,800 14.41 14.47 14.41 100 0 0.0
18/11/2024
14.41
 10,700 14.41 14.41 14.25 0 0 0
15/11/2024
14.36
 40,000 14.41 14.41 14.25 0 1,000 -0.0
14/11/2024
14.41
 7,600 14.47 14.47 14.41 0 0 0
13/11/2024
14.52
 6,100 14.58 14.58 14.41 0 0 0
12/11/2024
14.63
 14,500 14.41 14.68 14.36 0 0 0
11/11/2024
14.47
 29,300 14.47 14.47 14.41 0 0 0
08/11/2024
14.47
 7,400 14.41 14.47 14.41 0 0 0
07/11/2024
14.47
 14,100 14.36 14.47 14.31 0 0 0
06/11/2024
14.47
 3,019 14.47 14.47 14.47 0 0 0
05/11/2024
14.47
 16,300 14.47 14.47 14.41 0 0 0
04/11/2024
14.31
 24,200 14.36 14.47 14.31 0 0 0
01/11/2024
14.41
 8,301 14.41 14.47 14.36 0 0 0
31/10/2024
14.41
 17,300 14.41 14.47 14.41 0 0 0
30/10/2024
14.41
 4,815 14.41 14.47 14.41 0 0 0
29/10/2024
14.41
 23,500 14.36 14.41 14.31 0 0 0
28/10/2024
14.36
 27,001 14.31 14.47 14.31 0 0 0
25/10/2024
14.31
 4,101 14.31 14.36 14.15 0 0 0
24/10/2024
14.36
 8,621 14.41 14.41 14.25 0 0 0
23/10/2024
14.41
 14,800 14.36 14.47 14.31 0 0 0
22/10/2024
14.31
 7,700 14.36 14.41 14.31 0 0 0
21/10/2024
14.36
 8,901 14.47 14.47 14.36 0 0 0
18/10/2024
14.47
 12,203 14.47 14.47 14.41 0 0 0
17/10/2024
14.47
 50,000 14.31 14.68 14.31 900 0 0.0
16/10/2024
14.20
 4,800 14.31 14.36 14.15 0 0 0
15/10/2024
14.47
 4,400 14.47 14.52 14.47 0 100 -0.0
14/10/2024
14.47
 7,202 14.47 14.47 14.31 0 0 0
11/10/2024
14.47
 40,400 14.63 14.74 14.47 0 800 -0.0
10/10/2024
14.36
 32,035 14.41 14.41 14.31 0 1,000 -0.0
09/10/2024
14.41
 7,002 14.41 14.41 14.41 0 0 0
08/10/2024
14.47
 18,302 14.47 14.47 14.41 0 600 -0.0
07/10/2024
14.47
 15,900 14.41 14.52 14.41 0 0 0
04/10/2024
14.41
 7,701 14.41 14.47 14.41 0 0 0
03/10/2024
14.36
 11,600 14.52 14.52 14.31 0 0 0
02/10/2024
14.52
 23,300 14.47 14.52 14.36 0 0 0
01/10/2024
14.41
 5,327 14.36 14.47 14.36 0 0 0
30/09/2024
14.52
 52,501 14.31 14.63 14.31 0 0 0
27/09/2024
14.41
 36,700 14.25 14.47 14.25 0 0 0
26/09/2024
14.20
 17,000 14.47 14.47 14.20 0 0 0
25/09/2024
14.47
 18,102 14.41 14.47 14.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |