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

19.90
-0.90
(-4.33%)
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)
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
24/09/2024
14.47
 7,600 14.20 14.47 14.20 0 0 0
23/09/2024
14.31
 13,100 14.31 14.31 14.04 0 0 0
20/09/2024
14.31
 11,302 14.25 14.36 14.25 0 0 0
19/09/2024
14.25
 7,200 14.20 14.41 14.20 0 0 0
18/09/2024
14.36
 77,027 14.04 14.74 14.04 2,000 42,024 -1.1
17/09/2024
14.04
 14,200 14.15 14.20 13.99 0 0 0
16/09/2024
14.04
 8,300 14.09 14.15 14.04 0 0 0
13/09/2024
14.04
 15,906 13.88 14.09 13.88 0 2,000 -0.1
12/09/2024
13.93
 13,400 13.99 13.99 13.83 0 0 0
11/09/2024
13.93
 12,900 13.93 13.99 13.93 600 0 0.0
10/09/2024
14.09
 14,101 14.20 14.20 13.99 100 0 0.0
09/09/2024
14.15
 9,800 14.31 14.31 14.15 0 0 0
06/09/2024
14.20
 31,500 14.15 14.25 14.15 0 0 0
05/09/2024
14.20
 41,800 13.93 14.25 13.93 200 0 0.0
04/09/2024
13.93
 23,800 13.88 13.99 13.88 0 0 0
30/08/2024
13.93
 46,800 13.99 14.09 13.88 0 1,000 -0.0
29/08/2024
13.99
 21,501 14.04 14.15 13.99 0 0 0
28/08/2024
14.15
 39,314 14.09 14.20 13.99 0 0 0
27/08/2024
13.99
 14,601 13.99 14.04 13.99 0 0 0
26/08/2024
14.09
 34,400 14.09 14.09 13.99 0 0 0
23/08/2024
14.09
 7,600 14.04 14.09 13.99 0 0 0
22/08/2024
13.99
 9,700 13.99 14.09 13.88 0 0 0
21/08/2024
13.99
 31,309 14.15 14.15 13.93 200 0 0.0
20/08/2024
14.15
 48,200 14.09 14.25 14.04 900 100 0.0
19/08/2024
13.93
 17,001 13.99 14.09 13.93 0 0 0
16/08/2024
14.04
 10,500 13.93 14.15 13.88 0 0 0
15/08/2024
13.83
 6,700 13.83 13.83 13.72 0 0 0
14/08/2024
13.83
 17,000 13.88 13.93 13.83 0 0 0
13/08/2024
13.83
 8,900 13.83 14.04 13.83 0 0 0
12/08/2024
13.93
 23,124 14.15 14.20 13.93 0 0 0
09/08/2024
14.20
 26,000 14.20 14.20 14.04 0 600 -0.0
08/08/2024
14.04
 48,401 14.15 14.20 14.04 1,700 200 0.0
07/08/2024
14.04
 14,900 14.25 14.31 14.04 0 0 0
06/08/2024
14.25
 28,200 13.93 14.25 13.88 100 0 0.0
05/08/2024
14.04
 70,900 13.72 14.20 13.40 500 0 0.0
02/08/2024
14.04
 23,308 13.93 14.15 13.93 200 0 0.0
01/08/2024
14.09
 52,000 14.36 14.36 14.09 0 900 -0.0
31/07/2024
14.41
 16,210 14.20 14.52 14.20 0 500 -0.0
30/07/2024
14.47
 37,400 14.84 14.90 14.20 0 0 0
29/07/2024
14.90
 74,600 15.06 15.11 14.58 0 0 0
26/07/2024
15.00
 86,309 14.47 15.27 14.47 0 0 0
25/07/2024
14.47
 38,101 14.36 14.47 14.36 100 0 0.0
24/07/2024
14.47
 39,600 14.04 14.47 13.83 200 800 -0.0
23/07/2024
14.15
 34,600 14.31 14.47 14.15 0 0 0
22/07/2024
14.31
 35,400 14.31 14.58 14.25 0 0 0
19/07/2024
14.25
 50,500 13.93 14.41 13.83 1,100 0 0.0
18/07/2024
13.88
 28,900 13.99 13.99 13.66 0 0 0
17/07/2024
13.99
 47,701 14.36 14.41 13.99 0 900 -0.0
16/07/2024
14.36
 63,263 14.20 14.68 14.20 0 0 0
15/07/2024
14.15
 35,202 14.20 14.41 14.09 0 1,800 -0.0
12/07/2024
14.20
 121,810 13.93 14.74 13.83 900 0 0.0
11/07/2024
13.72
 14,600 13.93 13.93 13.72 0 300 -0.0
10/07/2024
13.72
 46,400 13.88 13.93 13.56 200 0 0.0
09/07/2024
13.83
 3,810 13.93 13.93 13.77 0 0 0
08/07/2024
13.83
 91,802 13.66 14.36 13.66 1,900 800 0.0
05/07/2024
13.50
 12,300 13.45 13.50 13.40 0 0 0
04/07/2024
13.50
 3,003 13.50 13.50 13.45 0 300 -0.0
03/07/2024
13.61
 9,014 13.50 13.61 13.45 0 500 -0.0
02/07/2024
13.56
 9,202 13.50 13.61 13.45 0 200 -0.0
01/07/2024
13.40
 7,501 13.34 13.50 13.34 0 0 0
28/06/2024
13.34
 8,630 13.61 13.61 13.34 0 0 0
27/06/2024
13.61
 17,217 13.45 13.66 13.40 900 0 0.0
26/06/2024
13.66
 17,502 13.77 13.88 13.40 900 500 0.0
25/06/2024
13.56
 12,200 13.40 13.72 13.40 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |