CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

26.70
0.10
(0.38%)
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
(2024-08-20) 		0.20 0.76% 523,200 -41,124 -1.1
26
26.80
26.60
2 tháng
(2024-07-22) 		-0.10 -0.37% 1,232,200 -39,924 -1.1
25.80
28
26.60
3 tháng
(2024-06-21) 		1.40 5.56% 1,887,600 -39,724 -1.1
24.90
28
26.60
6 tháng
(2024-03-25) 		-1.90 -6.67% 4,210,500 -2,500 -0.1
24.90
29
26.60
12 tháng
(2023-09-25) 		0.40 1.53% 8,215,400 -198,000 -5.0
24.30
31
26.60
24 tháng
(2022-09-30) 		-12.15 -31.36% 13,439,081 -267,600 -6.8
18.42
39.61
26.60
36 tháng
(2021-10-05) 		-5.72 -17.71% 34,279,989 -724,900 -27.9
18.42
52.76
26.60
60 tháng
(2019-10-16) 		16.85 172.71% 83,832,454 -910,590 -32.7
9.37
52.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
21.99
 176,300 22.06 22.14 21.13 100 0 0.0
17/09/2020
22.06
 162,610 22.14 22.29 21.68 100 0 0.0
16/09/2020
22.14
 132,000 22.37 22.60 21.75 0 0 0
15/09/2020
22.37
 254,760 21.75 22.45 21.60 0 200 -0.0
14/09/2020
21.75
 154,010 21.68 21.99 21.44 0 1,000 -0.0
11/09/2020
21.68
 106,339 21.68 21.68 21.29 0 1,000 -0.0
10/09/2020
21.68
 244,930 21.21 21.83 20.98 0 0 0
09/09/2020
21.21
 243,810 21.13 21.68 20.44 0 2,000 -0.1
08/09/2020
21.13
 150,120 21.21 21.52 20.75 0 0 0
07/09/2020
21.21
 196,320 21.99 22.45 20.90 1,000 0 0.0
04/09/2020
21.99
 234,720 20.59 22.60 20.13 3,000 0 0.1
03/09/2020
20.59
 184,580 19.51 20.75 19.04 0 0 0
01/09/2020
19.51
 152,670 19.28 19.51 18.97 0 0 0
31/08/2020
19.28
 262,100 18.89 19.35 18.35 0 0 0
28/08/2020
18.89
 303,040 19.28 19.35 18.89 0 0 0
27/08/2020
19.28
 396,012 18.42 19.51 18.42 0 0 0
26/08/2020
18.42
 686,090 18.42 18.58 17.96 0 0 0
25/08/2020
18.42
 403,631 17.50 18.42 17.50 0 0 0
24/08/2020
17.50
 321,712 17.19 17.81 17.26 0 0 0
21/08/2020
17.19
 174,200 17.11 17.19 17.03 0 100 -0.0
20/08/2020
17.11
 66,400 17.03 17.34 17.03 0 0 0
19/08/2020
17.03
 225,752 16.95 17.50 16.95 1,000 0 0.0
18/08/2020
16.95
 235,820 15.48 17.03 15.41 0 700 -0.0
17/08/2020
15.48
 18,600 15.56 15.56 15.33 0 0 0
14/08/2020
15.56
 19,240 15.56 15.64 15.48 0 0 0
13/08/2020
15.56
 5,100 15.48 15.64 15.48 0 0 0
12/08/2020
15.48
 3,820 15.64 15.64 15.41 0 0 0
11/08/2020
15.64
 8,900 15.48 15.71 15.41 0 0 0
10/08/2020
15.48
 35,800 15.41 15.71 15.33 0 200 -0.0
07/08/2020
15.41
 19,900 15.25 15.41 15.10 0 300 -0.0
06/08/2020
15.25
 9,300 15.17 15.25 14.94 0 0 0
05/08/2020
15.17
 34,100 15.02 15.25 14.86 0 0 0
04/08/2020
15.02
 41,100 15.10 15.33 14.71 0 0 0
03/08/2020
15.10
 13,100 14.71 15.25 14.63 0 300 -0.0
31/07/2020
14.71
 22,800 14.40 14.71 14.32 0 500 -0.0
30/07/2020
14.40
 20,600 14.17 14.48 14.24 0 0 0
29/07/2020
14.17
 56,300 14.63 14.63 13.93 0 0 0
28/07/2020
14.63
 15,000 14.17 14.63 14.09 0 0 0
27/07/2020
14.17
 154,400 15.41 15.41 13.93 0 0 0
24/07/2020
15.41
 101,410 16.02 16.02 15.17 100 1,100 -0.0
23/07/2020
16.02
 14,800 16.02 16.02 15.79 0 0 0
22/07/2020
16.02
 72,100 16.18 16.26 15.79 0 0 0
21/07/2020
16.18
 53,300 16.18 16.26 15.95 0 0 0
20/07/2020
16.18
 33,200 16.18 16.41 16.10 0 0 0
17/07/2020
16.18
 58,000 16.33 16.33 16.10 0 0 0
16/07/2020
16.33
 51,250 16.41 16.41 16.10 0 0 0
15/07/2020
16.41
 11,700 16.33 16.64 16.33 0 1,000 -0.0
14/07/2020
16.33
 29,120 16.02 16.33 15.95 0 0 0
13/07/2020
16.02
 79,150 16.26 16.26 16.02 0 0 0
10/07/2020
16.26
 88,633 16.49 16.49 16.02 0 0 0
09/07/2020
16.49
 126,000 16.57 16.80 16.41 0 0 0
08/07/2020
16.57
 70,800 16.57 16.57 16.41 0 0 0
07/07/2020
16.57
 194,540 16.41 16.80 16.49 0 0 0
06/07/2020
16.41
 254,673 15.95 16.72 15.56 800 1,000 -0.0
03/07/2020
15.95
 48,310 15.64 16.02 15.64 0 0 0
02/07/2020
15.64
 11,600 15.64 15.64 15.48 0 0 0
01/07/2020
15.64
 26,000 15.79 15.79 15.56 0 0 0
30/06/2020
15.79
 13,710 15.64 16.18 15.56 0 700 -0.0
29/06/2020
15.64
 49,005 15.79 15.79 15.25 0 0 0
26/06/2020
15.79
 54,900 15.71 15.79 15.71 0 0 0
25/06/2020
15.71
 97,020 15.71 15.79 15.71 0 1,000 -0.0
24/06/2020
15.71
 33,215 15.56 15.71 15.48 0 0 0
23/06/2020
15.56
 15,700 15.56 15.64 15.48 0 0 0
22/06/2020
15.56
 13,100 15.48 15.64 15.25 0 0 0
19/06/2020
15.48
 15,105 15.56 15.56 15.48 0 6,400 -0.1
18/06/2020
15.56
 26,000 15.48 15.56 15.33 0 4,700 -0.1
17/06/2020
15.48
 20,200 15.64 15.71 15.41 0 0 0
16/06/2020
15.64
 16,400 15.48 15.64 15.17 0 0 0
15/06/2020
15.48
 80,810 15.87 16.18 15.48 0 25,800 -0.5
12/06/2020
15.87
 32,700 15.79 15.87 15.48 0 12,400 -0.3
11/06/2020
15.79
 101,320 16.02 16.10 15.79 64,800 22,800 0.9
10/06/2020
16.02
 105,721 15.33 16.64 15.33 30,100 59,100 -0.6
09/06/2020
15.33
 24,439 15.33 15.33 15.10 18,000 9,900 0.2
08/06/2020
15.33
 44,510 15.25 15.41 15.10 13,200 16,600 -0.1
05/06/2020
15.25
 12,530 15.41 15.41 15.10 5,900 1,000 0.1
04/06/2020
15.41
 17,900 15.25 15.41 15.17 4,900 4,000 0.0
03/06/2020
15.25
 9,260 15.33 15.33 15.17 5,600 0 0.1
02/06/2020
15.33
 45,305 15.64 15.64 15.17 0 1,500 -0.0
01/06/2020
15.64
 16,900 15.64 15.64 15.48 0 0 0
29/05/2020
15.64
 84,670 15.64 16.80 15.64 100 100 -0
28/05/2020
15.64
 294,588 14.24 15.64 14.63 0 2,000 -0.0
27/05/2020
14.24
 7,505 14.17 14.32 14.24 0 1,000 -0.0
26/05/2020
14.17
 9,400 14.01 14.24 14.17 0 0 0
25/05/2020
14.01
 8,950 14.01 14.24 14.01 0 1,000 -0.0
22/05/2020
14.01
 6,000 14.01 14.09 14.01 0 500 -0.0
21/05/2020
14.01
 5,800 13.93 14.24 13.86 0 1,100 -0.0
20/05/2020
13.93
 11,400 14.24 14.24 13.93 0 0 0
19/05/2020
14.24
 6,530 14.01 14.24 13.93 0 600 -0.0
18/05/2020
14.01
 9,500 13.86 14.01 13.93 0 0 0
15/05/2020
13.86
 18,520 14.40 14.40 13.86 0 1,300 -0.0
14/05/2020
14.40
 20,920 14.94 14.94 14.32 100 7,000 -0.1
13/05/2020
14.94
 38,300 14.09 14.94 14.09 0 0 0
12/05/2020
14.09
 37,160 13.47 14.24 13.39 0 9,900 -0.2
11/05/2020
13.47
 30,300 13.39 13.47 13.32 0 26,700 -0.5
08/05/2020
13.39
 24,100 13.47 13.47 13.39 0 0 0
07/05/2020
13.47
 5,600 13.47 13.62 13.39 0 0 0
06/05/2020
13.47
 7,800 13.39 13.47 13.39 0 500 -0.0
05/05/2020
13.39
 9,400 13.32 13.39 13.32 0 0 0
04/05/2020
13.32
 3,820 13.32 13.55 13.32 0 0 0
29/04/2020
13.32
 5,800 13.24 13.70 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |