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

20.20
-0.60
(-2.88%)
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)
23/01/2024
13.50
 20,009 13.61 13.77 13.50 0 0 0
22/01/2024
13.50
 14,517 13.50 13.50 13.40 0 0 0
19/01/2024
13.50
 13,600 13.61 13.66 13.50 0 0 0
18/01/2024
13.61
 15,500 13.72 13.72 13.56 0 0 0
17/01/2024
13.72
 9,300 13.72 13.72 13.56 0 0 0
16/01/2024
13.72
 9,900 13.61 13.72 13.61 0 0 0
15/01/2024
13.56
 8,100 13.56 13.66 13.56 0 0 0
12/01/2024
13.66
 36,101 13.72 13.88 13.61 0 600 -0.0
11/01/2024
13.77
 29,600 13.72 13.88 13.72 0 0 0
10/01/2024
13.72
 52,600 13.77 13.88 13.72 0 0 0
09/01/2024
13.77
 13,800 13.83 13.88 13.77 0 0 0
08/01/2024
13.77
 31,800 13.83 13.93 13.77 0 0 0
05/01/2024
13.88
 14,401 14.20 14.20 13.77 0 0 0
04/01/2024
13.83
 25,800 13.83 13.93 13.83 0 0 0
03/01/2024
13.83
 10,100 13.83 13.93 13.77 0 0 0
02/01/2024
13.72
 33,200 13.77 13.99 13.66 0 0 0
29/12/2023
13.72
 26,800 13.72 13.99 13.72 0 0 0
28/12/2023
13.72
 29,800 13.83 13.88 13.66 0 0 0
27/12/2023
13.83
 26,500 13.93 13.93 13.77 0 0 0
26/12/2023
13.93
 17,600 13.77 13.93 13.77 0 0 0
25/12/2023
13.77
 11,400 13.72 13.99 13.77 0 0 0
22/12/2023
13.72
 23,700 13.83 13.93 13.66 0 0 0
21/12/2023
13.83
 6,500 13.77 13.83 13.61 0 0 0
20/12/2023
13.77
 12,200 13.77 13.83 13.61 0 0 0
19/12/2023
13.77
 2,000 13.77 13.77 13.77 0 0 0
18/12/2023
13.77
 8,000 13.88 13.93 13.66 0 0 0
15/12/2023
13.88
 9,100 13.93 13.93 13.66 0 0 0
14/12/2023
13.93
 17,900 14.04 14.09 13.72 0 0 0
13/12/2023
14.04
 7,800 13.93 14.09 13.88 0 0 0
12/12/2023
13.93
 6,600 13.93 13.93 13.83 0 0 0
11/12/2023
13.93
 10,900 13.93 14.04 13.72 0 0 0
08/12/2023
13.93
 14,700 14.15 14.15 13.77 0 0 0
07/12/2023
14.15
 13,900 14.20 14.47 13.88 0 0 0
06/12/2023
14.20
 35,700 13.77 14.79 13.77 0 0 0
05/12/2023
13.77
 7,400 13.93 13.93 13.77 0 0 0
04/12/2023
13.93
 13,200 13.72 14.41 13.83 0 0 0
01/12/2023
13.72
 6,600 13.93 14.09 13.56 0 0 0
30/11/2023
13.93
 6,600 13.99 14.63 13.93 0 0 0
29/11/2023
13.99
 7,700 14.09 14.25 13.93 0 0 0
28/11/2023
14.09
 9,100 13.93 14.09 13.77 0 0 0
27/11/2023
13.93
 28,000 13.99 15.00 13.93 0 0 0
24/11/2023
13.99
 31,500 13.66 14.68 13.88 0 0 0
23/11/2023
13.66
 48,600 13.88 15.22 13.66 0 0 0
22/11/2023
13.88
 14,300 13.66 13.88 13.66 0 0 0
21/11/2023
13.66
 3,700 13.66 13.83 13.61 0 0 0
20/11/2023
13.66
 14,400 13.88 13.88 13.40 0 0 0
17/11/2023
13.88
 27,100 13.72 13.93 13.61 0 0 0
16/11/2023
13.72
 4,500 13.66 13.77 13.61 0 0 0
15/11/2023
13.66
 19,900 13.83 13.93 13.61 0 0 0
14/11/2023
13.83
 7,700 13.88 13.88 13.61 0 0 0
13/11/2023
13.88
 9,400 13.93 13.99 13.40 0 0 0
10/11/2023
13.93
 5,500 14.15 14.41 13.77 0 0 0
09/11/2023
14.15
 87,500 13.93 14.20 13.93 0 0 0
08/11/2023
13.93
 29,400 13.83 13.93 12.49 0 0 0
07/11/2023
13.83
 5,700 13.93 13.93 13.56 0 0 0
06/11/2023
13.93
 7,200 13.93 13.93 13.93 0 0 0
03/11/2023
13.93
 4,800 13.83 13.93 13.66 0 0 0
02/11/2023
13.83
 21,100 13.13 13.83 13.40 0 0 0
01/11/2023
13.13
 2,400 13.02 13.34 13.02 0 0 0
31/10/2023
13.02
 7,500 13.02 13.40 12.97 0 0 0
30/10/2023
13.02
 5,000 13.45 13.45 12.97 0 0 0
27/10/2023
13.45
 29,700 13.29 13.61 12.86 0 0 0
26/10/2023
13.29
 14,200 13.83 13.83 13.29 0 0 0
25/10/2023
13.83
 20,000 14.15 14.15 13.72 0 0 0
24/10/2023
14.15
 1,100 14.09 14.15 14.09 0 0 0
23/10/2023
14.09
 5,500 14.25 14.41 13.93 0 0 0
20/10/2023
14.25
 8,500 13.99 14.25 13.72 0 0 0
19/10/2023
13.99
 22,700 13.56 14.09 13.61 0 0 0
18/10/2023
13.56
 35,200 14.47 14.47 13.56 0 0 0
17/10/2023
14.47
 13,300 14.47 14.74 14.41 0 0 0
16/10/2023
14.47
 28,700 14.74 15.00 14.47 0 0 0
13/10/2023
14.74
 3,500 14.68 14.74 14.52 0 0 0
12/10/2023
14.68
 13,800 14.74 14.84 14.68 0 0 0
11/10/2023
14.74
 1,100 14.68 14.74 14.68 0 0 0
10/10/2023
14.68
 9,100 14.47 14.74 14.41 0 0 0
09/10/2023
14.47
 10,500 14.52 14.84 14.47 0 0 0
06/10/2023
14.52
 3,400 14.47 14.52 14.47 0 0 0
05/10/2023
14.47
 21,700 14.68 14.68 14.47 0 0 0
04/10/2023
14.68
 9,800 14.47 14.79 14.36 0 0 0
03/10/2023
14.47
 7,900 14.79 14.79 14.20 0 0 0
02/10/2023
14.79
 7,800 14.84 15.27 14.79 0 0 0
29/09/2023
14.84
 17,900 14.68 15.00 14.63 0 0 0
28/09/2023
14.68
 6,400 14.68 14.68 14.52 0 0 0
27/09/2023
14.68
 13,200 14.52 14.68 14.36 0 0 0
26/09/2023
14.52
 36,900 14.04 14.90 14.04 0 0 0
25/09/2023
14.04
 25,500 15.06 15.06 13.99 0 0 0
22/09/2023
15.06
 52,400 15.49 15.49 14.84 300 0 0.0
21/09/2023
15.49
 39,300 15.54 15.70 15.43 0 0 0
20/09/2023
15.54
 18,000 15.27 15.54 15.16 0 0 0
19/09/2023
15.27
 34,500 15.49 15.54 15.00 0 0 0
18/09/2023
15.49
 62,900 16.13 16.13 15.33 0 0 0
15/09/2023
16.13
 3,900 16.02 16.61 16.02 0 0 0
14/09/2023
16.02
 28,500 16.18 16.24 15.92 0 0 0
13/09/2023
16.18
 59,200 16.45 16.50 16.08 0 0 0
12/09/2023
16.45
 55,000 16.40 16.45 16.18 0 0 0
11/09/2023
16.40
 52,700 16.88 16.93 16.34 0 0 0
08/09/2023
16.88
 57,600 16.34 17.15 16.45 0 0 0
07/09/2023
16.34
 71,400 16.18 16.77 16.24 0 0 0
06/09/2023
16.18
 35,600 16.24 16.34 16.08 0 0 0
05/09/2023
16.24
 37,800 16.34 16.45 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |