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

15.70
0
(0%)
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
(2026-05-13) 		-0.40 -2.48% 228,100 -100 0
15.70
16.40
15.70
2 tháng
(2026-04-13) 		-2.10 -11.80% 411,500 -5,300 0
15.70
17.90
15.70
3 tháng
(2026-03-16) 		-0.80 -4.85% 857,200 -6,000 -0.0
15.70
17.90
15.70
6 tháng
(2025-12-15) 		-2.50 -13.74% 3,743,400 -231,800 -5.4
15.70
24.80
15.70
12 tháng
(2025-06-17) 		2.50 18.94% 11,956,800 -898,300 -17.2
13.20
24.80
15.70
24 tháng
(2024-06-24) 		2.30 17.19% 18,922,185 -941,344 -18.3
9.99
24.80
15.70
36 tháng
(2023-06-28) 		-0.38 -2.34% 27,162,475 -1,098,920 -22.3
9.99
24.80
15.70
60 tháng
(2021-07-08) 		-0.35 -2.16% 53,215,523 -1,657,320 -46.3
9.87
28.27
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |