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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |