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

11.40
-0.10
(-0.87%)
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
(2026-09-08) 		-1.10 -8.25% 208,400 -3,800 0
11.40
13.50
11.40
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.40
13.50
11.40
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.40
13.97
11.40
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.40
18.50
11.40
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.40
23.89
11.40
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.40
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.40
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.02
 48,700 14.86 14.86 14.02 0 0 0
24/10/2022
15.55
 26,007 17.18 17.18 15.55 0 0 0
21/10/2022
17.23
 24,100 16.84 17.23 15.80 500 0 0.0
20/10/2022
17.53
 14,300 17.48 17.58 16.84 0 0 0
19/10/2022
17.58
 12,600 17.63 17.83 17.58 0 0 0
18/10/2022
17.58
 29,108 17.33 17.83 17.33 1,000 0 0.0
17/10/2022
17.48
 9,500 18.08 18.08 16.84 0 0 0
14/10/2022
17.23
 32,000 16.84 17.53 15.95 0 0 0
13/10/2022
17.33
 16,300 17.83 18.77 17.33 1,000 0 0.0
12/10/2022
17.83
 16,900 17.33 18.77 16.05 0 0 0
11/10/2022
17.83
 49,600 19.81 19.81 17.83 0 0 0
10/10/2022
19.81
 20,900 19.31 20.01 19.07 0 0 0
07/10/2022
19.31
 28,900 19.31 19.61 18.92 0 0 0
06/10/2022
19.66
 14,200 20.70 20.70 19.61 0 0 0
05/10/2022
20.45
 31,400 19.86 20.80 19.31 0 0 0
04/10/2022
19.26
 48,700 20.06 20.06 18.82 1,000 0 0.0
03/10/2022
19.22
 43,001 18.03 20.30 18.03 0 0 0
30/09/2022
20.01
 38,100 20.45 20.45 19.56 0 0 0
29/09/2022
19.91
 7,900 21.20 21.20 19.91 3,000 0 0.1
28/09/2022
19.86
 39,101 21.69 21.69 18.92 11,000 0 0.5
27/09/2022
20.21
 33,300 20.01 20.21 19.71 0 0 0
26/09/2022
20.06
 56,100 20.30 21.30 18.92 0 0 0
23/09/2022
20.80
 49,256 22.78 22.78 20.80 0 0 0
22/09/2022
22.78
 44,514 22.73 22.78 22.38 0 0 0
21/09/2022
22.78
 31,346 21.99 22.78 21.99 0 0 0
20/09/2022
21.99
 25,147 20.80 21.99 20.06 0 0 0
19/09/2022
20.01
 76,903 21.79 21.79 19.61 0 0 0
16/09/2022
21.79
 30,244 22.29 22.29 21.74 3,500 0 0.2
15/09/2022
22.14
 26,100 22.98 22.98 22.14 0 0 0
14/09/2022
22.88
 37,509 22.83 23.28 22.29 0 0 0
13/09/2022
22.83
 15,816 22.29 22.98 22.04 0 0 0
12/09/2022
23.03
 27,183 23.28 23.77 22.38 0 8,000 -0.4
09/09/2022
22.78
 55,610 22.88 23.33 21.54 2,500 500 0.1
08/09/2022
22.88
 95,700 20.75 23.77 20.75 5,000 0 0.2
07/09/2022
22.53
 75,000 23.23 24.02 22.53 11,500 0 0.5
06/09/2022
23.23
 205,100 23.47 25.50 23.23 27,500 31,400 -0.2
05/09/2022
23.23
 164,000 21.10 23.23 21.10 11,000 8,600 0.1
31/08/2022
21.15
 60,510 20.30 21.15 19.81 0 8,400 -0.4
30/08/2022
20.30
 92,600 19.71 20.30 19.51 0 3,000 -0.1
29/08/2022
19.71
 105,332 18.52 20.01 18.42 0 27,000 -1.1
26/08/2022
18.52
 115,032 16.99 18.52 16.84 0 14,000 -0.5
25/08/2022
16.84
 21,400 16.84 17.09 16.84 0 0 0
24/08/2022
16.84
 8,300 16.84 16.94 16.69 0 0 0
23/08/2022
16.84
 23,200 16.74 16.84 16.39 0 0 0
22/08/2022
16.64
 26,700 16.69 16.79 16.34 0 0 0
19/08/2022
16.69
 20,700 16.94 17.04 16.54 0 1,000 0.0
18/08/2022
16.84
 31,602 16.54 17.09 16.44 0 1,000 0.0
17/08/2022
16.34
 49,920 15.95 16.99 14.81 0 2,000 -0.1
16/08/2022
15.85
 17,600 15.50 16.05 15.50 0 0 0
15/08/2022
15.95
 11,800 15.95 15.95 15.35 0 0 0
12/08/2022
15.95
 11,520 16.19 16.19 15.80 0 0 0
11/08/2022
15.80
 19,400 16.34 16.39 15.80 0 0 0
10/08/2022
16.05
 16,100 16.24 16.39 16.05 0 0 0
09/08/2022
16.24
 28,922 16.79 16.84 16.00 0 2,000 -0.1
08/08/2022
16.64
 33,016 15.80 16.69 15.75 0 0 0
05/08/2022
15.80
 21,300 14.86 15.85 14.61 0 0 0
04/08/2022
15.20
 35,822 14.26 15.20 14.26 0 0 0
03/08/2022
14.02
 25,201 14.11 14.26 13.87 0 0 0
02/08/2022
14.26
 25,000 13.97 14.71 13.97 0 0 0
01/08/2022
13.97
 11,000 13.87 14.11 13.82 0 0 0
29/07/2022
14.02
 7,900 14.21 14.26 14.02 0 0 0
28/07/2022
14.21
 12,300 13.97 14.26 13.87 0 0 0
27/07/2022
13.87
 17,217 13.67 13.87 13.67 0 0 0
26/07/2022
13.67
 3,200 13.62 13.67 13.62 0 0 0
25/07/2022
13.62
 6,300 13.62 13.72 13.47 0 0 0
22/07/2022
13.62
 7,900 13.87 13.87 13.52 0 0 0
21/07/2022
13.72
 8,300 13.82 13.87 13.52 0 0 0
20/07/2022
13.87
 23,300 13.87 13.92 13.77 0 0 0
19/07/2022
13.82
 1,500 13.67 13.82 13.52 0 0 0
18/07/2022
13.67
 6,700 13.87 13.87 13.67 0 0 0
15/07/2022
13.87
 17,100 13.87 13.87 13.17 0 0 0
14/07/2022
13.87
 3,100 13.92 13.92 13.67 0 0 0
13/07/2022
13.87
 11,700 13.97 14.06 13.77 0 0 0
12/07/2022
13.82
 15,300 13.77 13.82 13.52 0 0 0
11/07/2022
13.82
 4,700 13.27 13.87 13.27 0 0 0
08/07/2022
13.62
 10,700 13.37 13.87 13.37 0 0 0
07/07/2022
13.37
 10,600 13.37 13.37 12.78 0 0 0
06/07/2022
13.37
 700 12.73 13.37 12.73 0 0 0
05/07/2022
13.37
 3,300 13.47 13.47 12.73 0 0 0
04/07/2022
13.52
 2,900 13.62 13.67 13.47 0 0 0
01/07/2022
13.62
 22,300 12.93 13.62 12.63 0 0 0
30/06/2022
13.37
 25,500 13.87 13.87 13.37 0 0 0
29/06/2022
13.87
 3,900 12.88 14.06 12.88 0 0 0
28/06/2022
14.06
 4,000 13.97 14.06 13.87 0 0 0
27/06/2022
13.27
 25,600 13.32 13.77 13.22 0 0 0
24/06/2022
13.32
 11,000 12.43 13.52 12.43 0 0 0
23/06/2022
13.77
 5,000 12.83 13.82 12.83 0 0 0
22/06/2022
13.77
 21,700 12.28 14.36 12.28 0 0 0
21/06/2022
13.62
 113,200 11.24 13.72 11.24 0 0 0
20/06/2022
12.48
 59,700 13.82 13.92 12.48 8,000 0 0.2
17/06/2022
13.82
 86,417 14.91 15.25 13.82 13,900 0 0.4
16/06/2022
15.30
 11,900 14.26 17.43 14.26 1,200 0 0.0
15/06/2022
15.85
 11,700 16.39 16.74 15.85 0 0 0
14/06/2022
16.84
 8,600 16.10 17.33 15.06 1,000 0 0.0
13/06/2022
16.69
 40,100 17.63 17.63 16.64 5,000 0 0.2
10/06/2022
17.63
 16,000 17.83 18.03 17.63 0 0 0
09/06/2022
18.08
 3,700 18.08 18.32 17.58 0 0 0
08/06/2022
18.08
 10,900 18.57 18.57 17.88 0 0 0
07/06/2022
18.08
 13,000 17.93 18.57 17.63 0 0 0
06/06/2022
18.57
 65,600 17.98 18.82 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc