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)
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
31/08/2023
16.34
 37,400 16.24 16.61 16.18 0 0 0
30/08/2023
16.24
 33,600 16.08 16.34 16.08 0 0 0
29/08/2023
16.08
 45,900 16.29 16.61 16.08 0 0 0
28/08/2023
16.29
 8,900 16.40 16.40 16.24 0 0 0
25/08/2023
16.40
 4,900 16.72 16.72 16.34 0 0 0
24/08/2023
16.72
 3,200 16.13 16.72 16.13 0 0 0
23/08/2023
16.13
 6,900 16.24 16.24 16.13 0 0 0
22/08/2023
16.24
 31,300 16.34 16.61 16.08 0 0 0
21/08/2023
16.34
 38,200 16.40 16.40 16.08 0 0 0
18/08/2023
16.40
 35,100 17.20 17.20 16.29 0 0 0
17/08/2023
17.20
 21,900 17.20 17.31 17.15 0 0 0
16/08/2023
17.20
 42,100 17.15 17.42 17.15 0 0 0
15/08/2023
17.15
 19,700 17.31 17.47 17.15 0 0 0
14/08/2023
17.31
 24,400 16.88 17.42 16.99 0 0 0
11/08/2023
16.88
 22,600 17.04 17.09 16.72 0 0 0
10/08/2023
17.04
 22,000 17.15 17.31 16.99 0 0 0
09/08/2023
17.15
 22,700 17.25 17.25 16.93 0 0 0
08/08/2023
17.25
 35,000 17.25 17.47 17.09 0 0 0
07/08/2023
17.25
 32,400 17.47 17.58 17.20 0 0 0
04/08/2023
17.47
 13,500 17.42 17.58 17.36 0 0 0
03/08/2023
17.42
 21,600 17.25 17.52 17.20 0 0 0
02/08/2023
17.25
 30,000 17.20 17.42 17.20 0 0 0
01/08/2023
17.20
 36,200 17.47 17.68 17.15 0 0 0
31/07/2023
17.47
 16,400 17.68 17.79 17.42 0 0 0
28/07/2023
17.68
 47,800 17.15 18.11 17.15 0 0 0
27/07/2023
17.15
 25,000 17.31 17.31 16.88 0 0 0
26/07/2023
17.31
 18,100 17.25 17.31 17.15 0 0 0
25/07/2023
17.25
 19,500 17.52 17.52 17.20 0 0 0
24/07/2023
17.52
 30,300 17.36 17.68 17.31 0 0 0
21/07/2023
17.36
 33,400 17.25 17.36 16.61 0 0 0
20/07/2023
17.25
 30,700 17.25 17.68 16.67 0 0 0
19/07/2023
17.25
 36,000 16.72 17.47 16.83 0 0 0
18/07/2023
16.72
 26,600 17.25 17.25 16.61 0 0 0
17/07/2023
17.25
 54,100 16.29 17.63 16.29 0 0 0
14/07/2023
16.29
 14,000 16.08 16.45 16.08 0 0 0
13/07/2023
16.08
 35,600 16.08 16.13 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |