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

16
-0.30
(-1.84%)
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
(2026-02-11) 		-2.50 -13.30% 456,300 -900 -0.0
15.80
20
16
2 tháng
(2026-01-12) 		-4.90 -23.11% 1,341,800 -6,900 -0.1
15.80
21.90
16
3 tháng
(2025-12-15) 		-1.90 -10.44% 2,880,400 -225,600 -5.4
15.80
24.80
16
6 tháng
(2025-09-15) 		-1.60 -8.94% 6,846,500 -639,000 -12.8
15.80
24.80
16
12 tháng
(2025-03-18) 		2.16 15.28% 13,964,100 -890,640 -17.2
9.99
24.80
16
24 tháng
(2024-03-25) 		1.03 6.73% 20,402,403 -897,520 -17.3
9.99
24.80
16
36 tháng
(2023-03-29) 		1.78 12.24% 27,318,985 -1,090,620 -22.2
9.99
24.80
16
60 tháng
(2021-04-08) 		1.50 10.13% 60,419,209 -1,656,120 -46.4
9.87
28.27
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |