CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

19.80
-1
(-4.81%)
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)
11/04/2025
11.26
 53,700 11.94 11.94 11.01 0 0 0
10/04/2025
10.92
 2,400 10.92 10.92 10.92 0 0 0
09/04/2025
9.99
 92,600 10.50 10.58 9.74 600 0 0.0
08/04/2025
10.75
 84,400 11.85 11.85 10.75 0 0 0
04/04/2025
11.94
 82,500 13.12 13.12 11.35 0 340 -0.0
03/04/2025
12.19
 125,600 13.55 13.55 12.19 0 0 0
02/04/2025
13.55
 18,900 13.55 13.89 13.55 0 0 0
01/04/2025
13.46
 34,800 13.55 13.63 13.46 0 0 0
31/03/2025
13.38
 39,200 13.46 13.55 13.38 0 0 0
28/03/2025
13.55
 22,300 13.72 13.80 13.55 0 0 0
27/03/2025
13.55
 50,400 13.80 13.80 13.46 0 0 0
26/03/2025
13.63
 60,900 13.80 13.89 13.63 0 600 -0.0
25/03/2025
13.89
 22,400 13.80 13.97 13.72 0 700 -0.0
24/03/2025
13.72
 18,400 13.89 13.89 13.72 0 0 0
21/03/2025
13.89
 13,900 13.89 13.97 13.89 0 0 0
20/03/2025
13.89
 17,800 13.89 14.05 13.89 0 0 0
19/03/2025
13.89
 17,100 13.89 13.97 13.89 0 0 0
18/03/2025
14.14
 11,400 13.89 14.14 13.89 0 300 -0.0
17/03/2025
13.97
 16,100 13.89 13.97 13.89 0 200 0
14/03/2025
13.89
 11,400 13.89 13.97 13.89 0 500 -0.0
13/03/2025
13.89
 21,400 13.97 13.97 13.72 0 200 -0.0
12/03/2025
13.97
 24,000 14.48 14.48 13.89 0 0 0
11/03/2025
13.89
 23,300 13.89 13.89 13.89 0 0 0
10/03/2025
13.89
 6,700 13.89 13.97 13.89 0 300 -0.0
07/03/2025
13.89
 24,400 13.97 13.97 13.80 0 0 0
06/03/2025
13.89
 23,600 13.97 13.97 13.80 0 0 0
05/03/2025
13.97
 24,400 13.97 14.05 13.97 0 0 0
04/03/2025
14.05
 29,700 14.22 14.22 14.05 0 0 0
03/03/2025
14.22
 25,100 14.22 14.22 14.05 400 0 0.0
28/02/2025
14.14
 35,700 14.05 14.39 14.05 500 600 -0.0
27/02/2025
14.05
 43,900 14.14 14.22 13.80 300 0 0.0
26/02/2025
13.80
 15,300 13.97 13.97 13.80 0 0 0
25/02/2025
13.89
 28,700 13.80 14.14 13.72 0 0 0
24/02/2025
13.80
 23,400 13.80 14.05 13.80 0 500 -0.0
21/02/2025
13.89
 30,000 13.97 14.14 13.80 0 0 0
20/02/2025
13.97
 29,800 14.14 14.14 13.97 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |