Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	18.10	36,100	18.30	18.30	18	0	0	0
06/10/2025	18.10	18,800	18.10	18.20	18	0	200	-0.0
03/10/2025	18	153,500	18	18.20	17.80	0	117,500	-2.1
02/10/2025	18.10	53,800	18.10	18.10	17.90	0	0	0
01/10/2025	18.10	62,500	18.10	18.10	18	0	8,000	-0.1
30/09/2025	18.10	164,600	18	18.10	17.90	0	133,700	-2.4
29/09/2025	18	53,100	18.30	18.40	18	0	8,400	-0.2
26/09/2025	18.30	33,300	18.30	18.30	18.10	0	5,900	-0.1
25/09/2025	18.30	42,900	18.30	18.30	18.10	0	10,800	-0.2
24/09/2025	18.30	84,800	19.80	19.80	18.10	1,200	0	0.0
23/09/2025	18	53,300	17.90	18	17.80	7,000	0	0.1
22/09/2025	17.80	56,400	17.90	18	16.60	0	8,000	-0.1
19/09/2025	17.90	48,300	17.90	17.90	17.70	0	0	0
18/09/2025	17.90	66,900	17.80	18	17.80	0	0	0
17/09/2025	17.90	48,600	17.90	17.90	17.80	0	0	0
16/09/2025	17.90	102,900	17.90	18.10	17.90	0	0	0
15/09/2025	17.90	52,800	18.10	18.10	17.90	0	0	0
12/09/2025	18.10	105,400	18	18.10	17.90	8,000	39,000	-0.6
11/09/2025	18.10	98,400	18	18.10	17.80	0	11,000	-0.2
10/09/2025	18.10	45,900	18	18.10	17.90	0	6,000	-0.1
09/09/2025	18.10	48,200	16.20	18.10	16.20	0	7,000	-0.1
08/09/2025	17.90	49,200	18.20	18.20	17.90	0	3,400	-0.1
05/09/2025	18.20	97,900	18.20	18.20	17.90	0	0	0
04/09/2025	18.20	70,000	18.30	18.50	18.10	7,000	9,300	-0.0
03/09/2025	18.30	64,300	18.30	18.50	18.10	0	0	0
29/08/2025	18.20	61,000	18.20	18.40	18	0	10,900	-0.2
28/08/2025	18.30	75,500	18.40	18.40	18	0	0	0
27/08/2025	18.50	62,200	18.40	18.70	18.20	0	2,800	-0.1
26/08/2025	18.50	40,900	18.10	18.50	18	900	8,200	-0.1
25/08/2025	18	109,900	18	18	17.70	0	0	0
22/08/2025	18	271,300	18.50	18.70	17.70	5,600	10,100	-0.1
21/08/2025	18.80	103,400	18.90	18.90	18.40	0	0	0
20/08/2025	18.90	76,900	19.10	20	18.50	0	0	0
19/08/2025	19.10	123,400	19	19.10	18.70	5,600	200	0.1
18/08/2025	19	62,900	18.80	19	18.40	0	3,000	-0.1
15/08/2025	18.80	112,100	18.90	18.90	18.30	0	1,700	-0.0
14/08/2025	18.90	89,100	19.70	19.70	18.50	200	3,500	-0.1
13/08/2025	19	108,100	19.60	19.80	18	0	5,100	-0.1
12/08/2025	19.70	42,200	19.70	19.70	19.40	0	8,200	-0.2
11/08/2025	19.80	62,000	19.20	20	19	100	15,800	-0.3
08/08/2025	19.20	79,900	18.80	19.50	18.60	1,900	500	0.0
07/08/2025	18.70	16,400	18.60	18.70	18.50	0	1,400	-0.0
06/08/2025	18.60	40,600	19	19	18.20	3,400	0	0.1
05/08/2025	18.90	85,900	18.90	19.30	18.60	0	3,400	-0.1
04/08/2025	18.80	25,000	18.50	19.20	18.50	0	400	-0.0
01/08/2025	18.50	38,300	18.90	19	18	600	1,200	-0.0
31/07/2025	18.10	53,300	18.10	18.30	18	0	8,900	-0.2
30/07/2025	18.10	166,200	18.10	18.20	17.70	1,000	10,400	-0.2
29/07/2025	18.10	145,200	18.30	18.40	17.40	0	18,900	-0.3
28/07/2025	18.20	158,000	17.40	18.20	17.10	0	25,400	-0.4
25/07/2025	16.90	42,100	16.60	16.90	16.60	1,000	0	0.0
24/07/2025	16.50	34,200	16.30	16.70	16.30	3,000	0	0.0
23/07/2025	16.30	24,000	16.20	16.90	16	0	300	-0.0
22/07/2025	16.20	37,100	16.40	16.40	16.20	1,800	600	0.0
21/07/2025	16.40	28,400	17.90	17.90	16.20	0	2,000	-0.0
18/07/2025	16.70	32,800	16.20	17.80	16.20	0	3,400	-0.1
17/07/2025	16.40	130,900	15.50	17	15.50	400	0	0.0
16/07/2025	15.50	37,100	15.10	15.50	15.10	0	400	-0.0
15/07/2025	15.30	57,500	15.40	16	15.40	0	12,000	-0.2
14/07/2025	15.80	44,600	15.40	15.80	15.10	100	10,100	-0.2
11/07/2025	15.40	68,300	15	15.50	14.90	0	0	0
10/07/2025	15.10	30,400	15.10	15.10	14.60	0	0	0
09/07/2025	15.10	42,600	14.90	15.10	14.90	0	0	0
08/07/2025	15	95,000	15.20	15.20	14.90	400	34,500	-0.5
07/07/2025	15.10	44,700	15.10	15.30	15	1,100	16,400	-0.2
04/07/2025	15.10	48,700	14.70	15.10	14.60	100	200	-0.0
03/07/2025	14.70	46,700	14.30	14.70	14.30	0	1,400	-0.0
02/07/2025	14.70	47,900	15	15	14.50	0	1,000	-0.0
01/07/2025	14.70	113,200	14.40	15.20	14.30	0	0	0
30/06/2025	14	77,100	13.70	14.60	13.60	0	100	-0.0
27/06/2025	13.40	21,700	13.70	13.80	13.40	1,600	0	0.0
26/06/2025	13.40	42,900	13.40	13.60	13.30	0	0	0
25/06/2025	13.30	41,700	13.40	13.40	13.30	0	0	0
24/06/2025	13.40	46,900	13.80	13.80	13.30	0	200	-0.0
23/06/2025	13.30	70,500	13.30	13.50	13.20	0	0	0
20/06/2025	13.60	22,000	13.50	14	13.30	0	0	0
19/06/2025	13.40	61,100	13.40	13.40	13.20	0	0	0
18/06/2025	13.40	43,700	13.20	13.40	13.10	1,400	0	0.0
17/06/2025	13.20	24,500	13.20	13.40	13.20	0	0	0
16/06/2025	13.40	24,600	13.30	13.40	13.20	0	0	0
13/06/2025	13.30	70,100	12.80	13.30	12.80	1,300	500	0.0
12/06/2025	13.10	18,100	13	13.20	12.90	500	100	0.0
11/06/2025	13	27,400	13.20	13.30	13	0	700	-0.0
10/06/2025	13.20	11,600	13	13.30	13	0	900	-0.0
09/06/2025	13.40	8,800	13	13.40	12.80	0	100	-0.0
06/06/2025	13.20	9,600	13.30	13.30	13.20	0	0	0
05/06/2025	13.40	31,000	13.60	13.60	13.20	0	0	0
04/06/2025	13.50	87,200	13.40	13.60	13.40	0	0	0
03/06/2025	13.30	42,300	13.50	13.60	13.10	0	0	0
02/06/2025	13.50	172,700	13.40	13.80	13.10	0	0	0
30/05/2025	13.30	104,200	13.40	13.50	13.30	0	0	0
29/05/2025	13.40	160,900	13.90	13.90	13.40	0	0	0
28/05/2025	13.40	73,900	14.20	14.20	13.20	0	0	0
27/05/2025	13.50	75,900	12.70	13.90	12.60	3,100	1,000	0.0
26/05/2025	12.80	40,300	13.10	13.10	12.60	0	1,700	-0.0
23/05/2025	12.80	55,400	13.60	13.60	13	0	100	-0.0
22/05/2025	13.10	206,500	11.90	13.10	11.90	0	300	-0.0
21/05/2025	12	24,400	11.60	11.70	11.60	900	0	0.0
20/05/2025	11.60	12,600	11.90	12	11.70	200	200	-0
19/05/2025	11.80	10,300	11.70	11.90	11.70	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.80	-11.61%	485,100	-300	0	13.40 15.60 13.40
2 tháng (2026-05-29)	-2.30	-14.38%	713,700	0	0	13.40 16.20 13.40
3 tháng (2026-04-29)	-3.30	-19.41%	908,500	-1,400	0	13.40 17 13.40
6 tháng (2026-01-29)	-6.70	-32.84%	2,076,300	-7,700	-0.0	13.40 20.80 13.40
12 tháng (2025-08-04)	-5.10	-27.13%	10,540,500	-764,100	-15.0	13.40 24.80 13.40
24 tháng (2024-08-07)	-0.34	-2.42%	18,352,898	-941,044	-18.3	9.99 24.80 13.40
36 tháng (2023-08-14)	-3.61	-20.85%	26,824,275	-1,099,620	-22.3	9.99 24.80 13.40
60 tháng (2021-08-23)	-3.59	-20.77%	52,829,093	-1,643,320	-45.7	9.87 28.27 13.40

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

THỐNG KÊ GIAO DỊCH