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
(2025-11-05) 		-0.40 -2.16% 654,400 -48,800 -0.9
18.10
18.60
18.20
2 tháng
(2025-10-06) 		0 0% 2,607,600 -128,900 -2.3
17.50
18.60
18.20
3 tháng
(2025-09-08) 		0.20 1.12% 4,032,400 -471,400 -8.5
17.50
18.60
18.20
6 tháng
(2025-06-09) 		4.70 35.07% 8,093,200 -666,600 -11.8
13
19.80
18.20
12 tháng
(2024-12-10) 		3.03 20.10% 11,796,620 -668,620 -11.9
9.99
19.80
18.20
24 tháng
(2023-12-18) 		4.33 31.43% 20,314,975 -867,020 -16.9
9.99
19.80
18.20
36 tháng
(2022-12-21) 		3.76 26.22% 24,820,648 -863,220 -16.8
9.99
19.93
18.20
60 tháng
(2020-12-31) 		5.93 48.77% 71,754,289 -1,429,620 -41.2
9.87
28.27
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
16.56
 74,100 15.49 16.88 15.54 0 0 0
07/04/2023
15.49
 25,600 15.16 15.54 15.00 0 0 0
06/04/2023
15.16
 43,100 15.00 15.54 15.00 0 0 0
05/04/2023
15.00
 28,654 14.90 15.00 14.52 0 0 0
04/04/2023
14.90
 14,738 15.27 15.27 14.90 0 0 0
03/04/2023
15.27
 32,603 14.58 15.27 14.20 0 0 0
31/03/2023
14.58
 500 14.68 14.68 14.31 0 0 0
30/03/2023
14.68
 8,600 14.52 14.74 14.04 0 0 0
29/03/2023
14.52
 1,928 14.68 14.68 14.47 0 0 0
28/03/2023
14.68
 2,100 14.68 14.74 14.36 0 0 0
27/03/2023
14.68
 5,804 14.47 14.68 14.36 0 0 0
24/03/2023
14.47
 12,500 14.20 14.47 13.93 0 0 0
23/03/2023
14.20
 1,400 14.25 14.25 13.72 0 0 0
22/03/2023
14.25
 19,200 13.93 14.25 13.88 0 0 0
21/03/2023
13.93
 9,238 13.77 13.93 13.72 0 0 0
20/03/2023
13.77
 9,600 13.93 13.93 13.77 0 0 0
17/03/2023
13.93
 10,800 13.88 14.25 13.83 0 0 0
16/03/2023
13.88
 2,900 14.20 14.20 13.88 0 0 0
15/03/2023
14.20
 12,100 13.88 14.31 13.88 0 0 0
14/03/2023
13.88
 700 13.83 13.93 13.56 0 0 0
13/03/2023
13.83
 1,200 13.83 14.20 13.83 0 0 0
10/03/2023
13.83
 10,700 13.99 14.04 13.77 0 0 0
09/03/2023
13.99
 6,460 13.93 14.47 13.61 0 0 0
08/03/2023
13.93
 5,400 13.29 13.93 13.66 0 0 0
07/03/2023
13.29
 3,100 14.15 14.15 13.29 0 0 0
06/03/2023
14.15
 2,000 13.66 14.47 13.66 0 0 0
03/03/2023
13.66
 4,600 13.99 13.99 13.66 0 0 0
02/03/2023
13.99
 1,700 13.66 13.99 13.45 0 0 0
01/03/2023
13.66
 7,800 13.83 13.93 12.65 0 0 0
28/02/2023
13.83
 3,600 13.83 13.83 13.50 0 0 0
27/02/2023
13.83
 8,200 14.20 14.25 13.83 0 0 0
24/02/2023
14.20
 2,900 14.47 14.47 13.93 0 0 0
23/02/2023
14.47
 12,700 14.79 14.79 14.25 0 0 0
22/02/2023
14.79
 7,200 15.06 15.06 14.74 0 0 0
21/02/2023
15.06
 9,400 15.11 15.11 14.84 0 0 0
20/02/2023
15.11
 27,600 14.90 15.49 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |