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)
23/09/2022
21.59
 49,256 23.64 23.64 21.59 0 0 0
22/09/2022
23.64
 44,514 23.64 23.64 23.23 0 0 0
21/09/2022
23.64
 31,346 22.82 23.64 22.82 0 0 0
20/09/2022
22.82
 25,147 20.77 22.82 20.82 0 0 0
19/09/2022
20.77
 76,903 22.62 22.62 20.35 0 0 0
16/09/2022
22.62
 30,244 22.98 23.13 22.56 3,500 0 0.2
15/09/2022
22.98
 26,100 23.75 23.85 22.98 0 0 0
14/09/2022
23.75
 37,509 23.69 24.16 23.13 0 0 0
13/09/2022
23.69
 15,816 23.90 23.90 22.87 0 0 0
12/09/2022
23.90
 27,183 23.64 24.67 23.23 0 8,000 -0.4
09/09/2022
23.64
 55,610 23.75 24.21 22.36 2,500 500 0.1
08/09/2022
23.75
 95,700 23.39 24.67 21.54 5,000 0 0.2
07/09/2022
23.39
 75,000 24.11 24.93 23.39 11,500 0 0.5
06/09/2022
24.11
 205,100 24.11 26.47 24.11 27,500 31,400 -0.2
05/09/2022
24.11
 164,000 21.95 24.11 21.90 11,000 8,600 0.1
31/08/2022
21.95
 60,510 21.07 21.95 20.56 0 8,400 -0.4
30/08/2022
21.07
 92,600 20.46 21.07 20.25 0 3,000 -0.1
29/08/2022
20.46
 105,332 19.22 20.77 19.12 0 27,000 -1.1
26/08/2022
19.22
 115,032 17.48 19.22 17.48 0 14,000 -0.5
25/08/2022
17.48
 21,400 17.48 17.73 17.48 0 0 0
24/08/2022
17.48
 8,300 17.48 17.58 17.32 0 0 0
23/08/2022
17.48
 23,200 17.27 17.48 17.01 0 0 0
22/08/2022
17.27
 26,700 17.32 17.42 16.96 0 0 0
19/08/2022
17.32
 20,700 17.48 17.68 17.17 0 1,000 -0.0
18/08/2022
17.48
 31,602 16.96 17.73 17.06 0 1,000 -0.0
17/08/2022
16.96
 49,920 16.45 17.63 15.37 0 2,000 -0.1
16/08/2022
16.45
 17,600 16.55 16.65 16.09 0 0 0
15/08/2022
16.55
 11,800 16.55 16.55 15.93 0 0 0
12/08/2022
16.55
 11,520 16.40 16.81 16.40 0 0 0
11/08/2022
16.40
 19,400 16.65 17.01 16.40 0 0 0
10/08/2022
16.65
 16,100 16.86 17.01 16.65 0 0 0
09/08/2022
16.86
 28,922 17.27 17.48 16.60 0 2,000 -0.1
08/08/2022
17.27
 33,016 16.40 17.32 16.34 0 0 0
05/08/2022
16.40
 21,300 15.78 16.45 15.16 0 0 0
04/08/2022
15.78
 35,822 14.55 15.78 14.80 0 0 0
03/08/2022
14.55
 25,201 14.80 14.80 14.39 0 0 0
02/08/2022
14.80
 25,000 14.49 15.27 14.49 0 0 0
01/08/2022
14.49
 11,000 14.55 14.65 14.34 0 0 0
29/07/2022
14.55
 7,900 14.75 14.80 14.55 0 0 0
28/07/2022
14.75
 12,300 14.39 14.80 14.39 0 0 0
27/07/2022
14.39
 17,217 14.19 14.39 14.19 0 0 0
26/07/2022
14.19
 3,200 14.13 14.19 14.13 0 0 0
25/07/2022
14.13
 6,300 14.13 14.24 13.98 0 0 0
22/07/2022
14.13
 7,900 14.24 14.39 14.03 0 0 0
21/07/2022
14.24
 8,300 14.39 14.39 14.03 0 0 0
20/07/2022
14.39
 23,300 14.34 14.44 14.29 0 0 0
19/07/2022
14.34
 1,500 14.19 14.34 14.03 0 0 0
18/07/2022
14.19
 6,700 14.39 14.39 14.19 0 0 0
15/07/2022
14.39
 17,100 14.39 14.39 13.67 0 0 0
14/07/2022
14.39
 3,100 14.39 14.44 14.19 0 0 0
13/07/2022
14.39
 11,700 14.34 14.60 14.29 0 0 0
12/07/2022
14.34
 15,300 14.34 14.34 14.03 0 0 0
11/07/2022
14.34
 4,700 14.13 14.39 13.77 0 0 0
08/07/2022
14.13
 10,700 13.88 14.39 13.88 0 0 0
07/07/2022
13.88
 10,600 13.88 13.88 13.26 0 0 0
06/07/2022
13.88
 700 13.88 13.88 13.21 0 0 0
05/07/2022
13.88
 3,300 14.03 14.03 13.21 0 0 0
04/07/2022
14.03
 2,900 14.13 14.19 13.98 0 0 0
01/07/2022
14.13
 22,300 13.88 14.13 13.11 0 0 0
30/06/2022
13.88
 25,500 14.39 14.39 13.88 0 0 0
29/06/2022
14.39
 3,900 14.60 14.60 13.36 0 0 0
28/06/2022
14.60
 4,000 13.77 14.60 14.39 0 0 0
27/06/2022
13.77
 25,600 13.83 14.29 13.72 0 0 0
24/06/2022
13.83
 11,000 14.29 14.29 12.90 0 0 0
23/06/2022
14.29
 5,000 14.29 14.34 13.31 0 0 0
22/06/2022
14.29
 21,700 14.13 14.91 12.75 0 0 0
21/06/2022
14.13
 113,200 12.95 14.24 11.67 0 0 0
20/06/2022
12.95
 59,700 14.34 14.44 12.95 8,000 0 0.2
17/06/2022
14.34
 86,417 15.88 15.88 14.34 13,900 0 0.4
16/06/2022
15.88
 11,900 16.45 18.09 14.80 1,200 0 0.0
15/06/2022
16.45
 11,700 17.48 17.48 16.45 0 0 0
14/06/2022
17.48
 8,600 17.32 17.99 15.63 1,000 0 0.0
13/06/2022
17.32
 40,100 18.30 18.30 17.27 5,000 0 0.2
10/06/2022
18.30
 16,000 18.76 18.76 18.30 0 0 0
09/06/2022
18.76
 3,700 18.76 19.02 18.25 0 0 0
08/06/2022
18.76
 10,900 18.76 19.27 18.56 0 0 0
07/06/2022
18.76
 13,000 19.27 19.27 18.30 0 0 0
06/06/2022
19.27
 65,600 18.86 19.53 18.50 0 0 0
03/06/2022
18.86
 25,200 18.76 19.07 18.25 0 0 0
02/06/2022
18.76
 30,400 19.27 19.27 18.76 0 0 0
01/06/2022
19.27
 700 19.53 19.53 19.27 0 0 0
31/05/2022
19.53
 4,800 19.53 19.53 19.17 0 0 0
30/05/2022
19.53
 12,000 19.02 19.53 18.91 0 0 0
27/05/2022
19.02
 48,500 19.27 19.33 19.02 0 0 0
26/05/2022
19.27
 40,000 19.12 19.53 19.02 0 0 0
25/05/2022
19.12
 39,500 18.09 19.12 18.66 0 0 0
24/05/2022
18.09
 25,700 18.45 18.45 17.63 4,200 0 0.1
23/05/2022
18.45
 16,000 18.86 18.91 18.14 1,800 0 0.1
20/05/2022
18.86
 17,700 19.02 19.07 18.56 0 0 0
19/05/2022
19.02
 13,600 19.17 19.17 18.50 0 0 0
18/05/2022
19.17
 9,000 19.02 19.43 18.61 0 0 0
17/05/2022
19.02
 22,900 17.58 19.02 15.83 0 0 0
16/05/2022
17.58
 27,400 17.48 19.02 17.22 0 0 0
13/05/2022
17.48
 188,400 18.76 19.27 16.96 1,000 0 0.0
12/05/2022
18.76
 35,400 19.99 19.99 18.76 0 0 0
11/05/2022
19.99
 16,300 19.48 20.20 17.58 0 0 0
10/05/2022
19.48
 37,800 19.02 20.82 18.25 0 0 0
09/05/2022
19.02
 80,800 20.30 20.30 18.30 3,000 0 0.1
06/05/2022
20.30
 21,000 21.33 21.33 20.30 0 0 0
05/05/2022
21.33
 10,300 21.33 21.59 20.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |