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)
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
24/06/2024
13.40
 35,102 13.88 13.88 13.24 0 200 -0.0
21/06/2024
13.50
 19,901 13.50 13.56 13.45 100 0 0.0
20/06/2024
13.50
 29,718 13.56 13.61 13.34 700 0 0.0
19/06/2024
13.56
 19,901 13.72 13.77 13.50 200 0 0.0
18/06/2024
13.61
 33,801 13.50 13.77 13.45 0 0 0
17/06/2024
13.50
 27,600 13.66 13.83 13.45 0 0 0
14/06/2024
13.66
 36,900 14.09 14.09 13.66 0 600 -0.0
13/06/2024
14.04
 65,500 13.72 14.15 13.72 0 0 0
12/06/2024
13.61
 77,410 13.88 13.88 13.61 0 0 0
11/06/2024
13.93
 44,706 14.20 14.20 13.93 0 2,100 -0.1
10/06/2024
14.15
 65,601 13.93 14.20 13.93 0 1,400 -0.0
07/06/2024
14.20
 64,326 13.72 14.47 13.72 0 0 0
06/06/2024
13.72
 26,202 13.77 13.88 13.72 0 600 -0.0
05/06/2024
13.83
 30,206 13.99 13.99 13.77 0 0 0
04/06/2024
13.83
 21,101 13.83 13.88 13.72 600 600 0
03/06/2024
13.83
 82,001 13.93 13.99 13.83 1,000 0 0.0
31/05/2024
13.93
 17,601 13.83 13.93 13.77 0 0 0
30/05/2024
13.83
 18,202 13.72 13.93 13.72 0 0 0
29/05/2024
13.77
 21,002 13.93 13.99 13.66 0 700 -0.0
28/05/2024
13.88
 42,400 13.72 14.04 13.72 0 0 0
27/05/2024
13.72
 14,818 13.93 13.93 13.72 0 0 0
24/05/2024
13.72
 73,800 14.04 14.15 13.72 0 0 0
23/05/2024
14.04
 54,000 14.09 14.58 13.99 0 0 0
22/05/2024
13.99
 31,700 13.83 14.36 13.83 2,000 0 0.1
21/05/2024
13.83
 24,700 13.93 13.93 13.61 0 0 0
20/05/2024
13.93
 40,500 14.04 14.09 13.66 11,724 100 0.3
17/05/2024
14.04
 18,300 13.88 14.04 13.88 12,700 0 0.3
16/05/2024
13.88
 36,900 13.99 14.09 13.56 0 100 -0.0
15/05/2024
13.61
 43,700 13.66 13.72 13.40 100 0 0.0
14/05/2024
13.72
 15,100 13.83 13.88 13.61 0 0 0
13/05/2024
13.66
 51,100 13.88 13.93 13.66 100 800 -0.0
10/05/2024
13.88
 25,700 13.93 13.93 13.72 0 2,300 -0.1
09/05/2024
13.93
 52,600 13.99 14.04 13.93 0 0 0
08/05/2024
13.93
 29,700 13.93 14.04 13.93 0 0 0
07/05/2024
14.09
 27,100 13.99 14.15 13.99 0 0 0
06/05/2024
14.20
 29,100 14.41 14.41 13.93 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |