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

13.50
0.10
(0.75%)
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
(2026-06-29) 		-1.80 -11.61% 485,100 -300 0
13.40
15.60
13.40
2 tháng
(2026-05-29) 		-2.30 -14.38% 713,700 0 0
13.40
16.20
13.40
3 tháng
(2026-04-29) 		-3.30 -19.41% 908,500 -1,400 0
13.40
17
13.40
6 tháng
(2026-01-29) 		-6.70 -32.84% 2,076,300 -7,700 -0.0
13.40
20.80
13.40
12 tháng
(2025-08-04) 		-5.10 -27.13% 10,540,500 -764,100 -15.0
13.40
24.80
13.40
24 tháng
(2024-08-07) 		-0.34 -2.42% 18,352,898 -941,044 -18.3
9.99
24.80
13.40
36 tháng
(2023-08-14) 		-3.61 -20.85% 26,824,275 -1,099,620 -22.3
9.99
24.80
13.40
60 tháng
(2021-08-23) 		-3.59 -20.77% 52,829,093 -1,643,320 -45.7
9.87
28.27
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
14.31
 7,803 14.20 14.41 14.20 0 100 -0.0
02/05/2024
14.15
 16,600 14.15 14.15 13.93 300 0 0.0
26/04/2024
14.15
 13,200 14.20 14.41 14.09 0 400 -0.0
25/04/2024
14.36
 3,700 14.36 14.47 14.25 0 0 0
24/04/2024
14.63
 26,152 13.61 14.74 13.56 100 0 0.0
23/04/2024
14.20
 7,329 14.25 14.25 13.93 0 0 0
22/04/2024
14.25
 15,100 14.25 14.25 14.09 3,500 0 0.1
19/04/2024
14.20
 32,900 14.41 14.41 13.72 200 0 0.0
17/04/2024
14.41
 21,600 14.47 14.47 14.25 0 0 0
16/04/2024
14.47
 68,700 14.90 14.90 13.93 0 5,200 -0.1
15/04/2024
14.58
 50,901 15.22 15.38 14.58 5,800 0 0.2
12/04/2024
15.27
 45,484 15.22 15.43 15.16 5,000 0 0.1
11/04/2024
15.22
 41,600 15.27 15.27 15.11 0 0 0
10/04/2024
15.27
 24,601 15.49 15.59 15.27 700 0 0.0
09/04/2024
15.49
 12,700 15.43 15.49 15.27 0 0 0
08/04/2024
15.49
 61,404 15.54 15.54 15.06 4,000 0 0.1
05/04/2024
15.54
 104,600 15.54 15.59 14.84 5,200 200 0.1
04/04/2024
15.11
 54,000 15.22 15.22 14.79 0 800 -0.0
03/04/2024
15.16
 89,700 15.27 15.33 15.11 0 900 -0.0
02/04/2024
15.27
 68,200 15.22 15.33 15.16 200 1,400 -0.0
01/04/2024
15.22
 37,647 15.27 15.43 15.11 800 700 0.0
29/03/2024
15.27
 51,800 15.16 15.33 15.11 0 0 0
28/03/2024
15.16
 48,200 15.38 15.38 15.11 0 0 0
27/03/2024
15.33
 34,400 15.81 15.81 15.33 0 0 0
26/03/2024
15.33
 40,300 15.11 15.54 15.00 0 0 0
25/03/2024
15.27
 51,700 15.38 15.49 15.16 0 0 0
22/03/2024
15.38
 47,930 15.54 15.65 15.38 0 5,000 -0.1
21/03/2024
15.49
 65,301 15.54 15.65 15.38 100 500 -0.0
20/03/2024
15.43
 76,801 15.65 15.70 15.22 900 0 0.0
19/03/2024
15.70
 68,474 16.02 16.08 15.70 700 0 0.0
18/03/2024
16.02
 112,256 16.34 16.88 15.65 0 2,600 -0.1
15/03/2024
16.08
 108,734 15.54 16.83 15.54 900 600 0.0
14/03/2024
15.33
 82,909 15.16 15.54 15.11 900 0 0.0
13/03/2024
15.11
 51,601 15.06 15.16 14.84 0 300 -0.0
12/03/2024
15.11
 31,900 15.11 15.27 15.11 0 300 -0.0
11/03/2024
15.11
 47,811 15.54 15.54 15.06 0 500 -0.0
08/03/2024
15.65
 53,000 15.22 15.81 15.06 0 100 -0.0
07/03/2024
15.38
 83,903 15.54 15.54 15.06 0 700 -0.0
06/03/2024
15.54
 48,405 15.92 15.97 15.16 0 0 0
05/03/2024
15.75
 86,803 16.61 16.72 15.70 500 0 0.0
04/03/2024
16.61
 198,573 15.54 16.61 15.54 900 0 0.0
01/03/2024
15.11
 295,482 13.77 15.11 13.77 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |