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)
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
12/07/2023
16.08
 21,500 16.08 16.18 15.81 0 0 0
11/07/2023
16.08
 50,100 16.24 16.24 15.92 0 0 0
10/07/2023
16.24
 44,700 16.18 16.29 16.02 0 0 0
07/07/2023
16.18
 33,100 16.18 16.34 16.08 0 0 0
06/07/2023
16.18
 20,800 16.34 16.50 16.08 0 0 0
05/07/2023
16.34
 23,700 16.13 16.67 16.24 0 0 0
04/07/2023
16.13
 10,200 16.08 16.13 16.02 0 0 0
03/07/2023
16.08
 28,000 16.08 16.56 16.08 0 0 0
30/06/2023
16.08
 39,300 16.08 16.34 15.81 0 0 0
29/06/2023
16.08
 33,100 16.08 16.50 15.97 0 0 0
28/06/2023
16.08
 13,200 16.08 16.61 15.92 0 0 0
27/06/2023
16.08
 19,700 16.67 16.83 16.08 0 0 0
26/06/2023
16.67
 46,300 18.00 18.00 16.61 0 0 0
23/06/2023
18.00
 12,200 18.59 18.59 17.84 0 0 0
22/06/2023
18.59
 1,900 18.22 18.70 18.22 0 0 0
21/06/2023
18.22
 19,400 18.06 18.76 18.06 0 0 0
20/06/2023
18.06
 6,300 18.17 18.17 18.06 0 0 0
19/06/2023
18.17
 7,001 18.22 18.70 17.84 0 0 0
16/06/2023
18.22
 9,400 18.22 18.70 17.90 0 0 0
15/06/2023
18.22
 8,100 18.49 18.76 17.95 0 0 0
14/06/2023
18.49
 14,400 19.08 19.08 18.22 0 0 0
13/06/2023
19.08
 8,801 19.08 19.29 18.76 0 0 0
12/06/2023
19.08
 12,900 19.18 19.45 18.92 0 0 0
09/06/2023
19.18
 0 19.18 19.18 19.18 0 0 0
08/06/2023
19.18
 12,000 19.40 19.40 19.18 0 0 0
07/06/2023
19.40
 22,503 19.51 21.43 19.29 0 0 0
06/06/2023
19.51
 1,710 19.40 19.56 19.29 0 0 0
05/06/2023
19.40
 12,400 19.61 19.67 19.29 0 0 0
02/06/2023
19.61
 9,905 19.45 19.61 19.45 2,100 0 0.1
01/06/2023
19.45
 2,900 19.56 19.56 19.40 0 0 0
31/05/2023
19.56
 4,400 19.34 19.56 19.40 0 0 0
30/05/2023
19.34
 7,800 19.56 19.56 19.24 0 0 0
29/05/2023
19.56
 17,117 19.45 19.83 19.45 0 0 0
26/05/2023
19.45
 8,600 19.29 19.56 19.40 0 0 0
25/05/2023
19.29
 23,015 19.61 19.77 19.29 0 0 0
24/05/2023
19.61
 20,500 19.51 20.09 19.56 0 0 0
23/05/2023
19.51
 11,003 19.51 19.67 19.40 0 0 0
22/05/2023
19.51
 6,200 19.29 19.51 19.24 0 0 0
19/05/2023
19.29
 14,200 19.40 19.40 19.24 0 0 0
18/05/2023
19.40
 600 19.08 19.56 18.92 0 0 0
17/05/2023
19.08
 6,100 19.67 19.67 18.92 0 0 0
16/05/2023
19.67
 25,600 19.61 19.67 19.29 0 0 0
15/05/2023
19.61
 19,900 19.61 19.61 18.81 0 0 0
12/05/2023
19.61
 16,100 19.83 19.83 19.51 0 0 0
11/05/2023
19.83
 11,500 19.77 19.83 19.61 0 0 0
10/05/2023
19.77
 4,400 19.56 19.83 19.18 0 0 0
09/05/2023
19.56
 12,103 19.93 19.93 19.56 0 0 0
08/05/2023
19.93
 26,400 19.72 19.93 19.56 0 0 0
05/05/2023
19.72
 15,900 19.51 19.83 19.51 0 0 0
04/05/2023
19.51
 34,100 19.08 19.93 19.18 0 0 0
28/04/2023
19.08
 34,805 18.49 19.83 18.22 0 0 0
27/04/2023
18.49
 13,000 18.65 18.65 18.00 0 0 0
26/04/2023
18.65
 7,700 18.59 18.76 18.22 0 0 0
25/04/2023
18.59
 24,000 18.11 19.02 17.68 0 0 0
24/04/2023
18.11
 15,304 17.68 18.22 17.68 0 0 0
21/04/2023
17.68
 25,500 17.68 17.95 17.58 0 0 0
20/04/2023
17.68
 16,100 17.58 17.68 17.47 0 0 0
19/04/2023
17.58
 17,304 17.79 17.90 17.47 0 0 0
18/04/2023
17.79
 21,800 16.88 17.79 16.61 0 0 0
17/04/2023
16.88
 6,800 16.61 16.88 16.45 0 0 0
14/04/2023
16.61
 43,003 16.61 16.88 16.29 0 0 0
13/04/2023
16.61
 14,709 16.61 16.72 16.40 0 0 0
12/04/2023
16.61
 20,304 16.61 16.99 16.61 0 0 0
11/04/2023
16.61
 16,000 16.56 16.88 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |