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

13.50
0
(0%)
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
(2026-08-19) 		0.49 3.79% 440,600 1,600 0.0
13.01
22.64
13.50
2 tháng
(2026-07-20) 		0.01 0.08% 1,441,600 2,500 0.0
12.91
22.64
13.50
3 tháng
(2026-06-22) 		-1.34 -9.02% 1,854,300 400 -0.0
12.91
22.64
13.50
6 tháng
(2026-03-23) 		-2.11 -13.51% 3,057,500 -68,700 -1.7
12.91
23.89
13.50
12 tháng
(2025-09-23) 		-3.84 -22.16% 9,846,700 -694,200 -14.2
12.91
23.89
13.50
24 tháng
(2024-09-30) 		-0.49 -3.52% 19,763,142 -1,005,720 -20.0
7.07
23.89
13.50
36 tháng
(2023-10-04) 		-0.65 -4.57% 28,417,919 -1,268,020 -26.7
7.07
23.89
13.50
60 tháng
(2021-10-14) 		-5.86 -30.28% 54,328,763 -1,793,920 -49.5
7.07
27.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
14.06
 4,000 13.27 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 13.77 13.77 12.43 0 0 0
23/06/2022
13.77
 5,000 13.77 13.82 12.83 0 0 0
22/06/2022
13.77
 21,700 13.62 14.36 12.28 0 0 0
21/06/2022
13.62
 113,200 12.48 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 15.30 15.30 13.82 13,900 0 0.4
16/06/2022
15.30
 11,900 15.85 17.43 14.26 1,200 0 0.0
15/06/2022
15.85
 11,700 16.84 16.84 15.85 0 0 0
14/06/2022
16.84
 8,600 16.69 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 18.08 18.08 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 18.08 18.57 17.88 0 0 0
07/06/2022
18.08
 13,000 18.57 18.57 17.63 0 0 0
06/06/2022
18.57
 65,600 18.18 18.82 17.83 0 0 0
03/06/2022
18.18
 25,200 18.08 18.37 17.58 0 0 0
02/06/2022
18.08
 30,400 18.57 18.57 18.08 0 0 0
01/06/2022
18.57
 700 18.82 18.82 18.57 0 0 0
31/05/2022
18.82
 4,800 18.82 18.82 18.47 0 0 0
30/05/2022
18.82
 12,000 18.32 18.82 18.22 0 0 0
27/05/2022
18.32
 48,500 18.57 18.62 18.32 0 0 0
26/05/2022
18.57
 40,000 18.42 18.82 18.32 0 0 0
25/05/2022
18.42
 39,500 17.43 18.42 17.98 0 0 0
24/05/2022
17.43
 25,700 17.78 17.78 16.99 4,200 0 0.1
23/05/2022
17.78
 16,000 18.18 18.22 17.48 1,800 0 0.1
20/05/2022
18.18
 17,700 18.32 18.37 17.88 0 0 0
19/05/2022
18.32
 13,600 18.47 18.47 17.83 0 0 0
18/05/2022
18.47
 9,000 18.32 18.72 17.93 0 0 0
17/05/2022
18.32
 22,900 16.94 18.32 15.25 0 0 0
16/05/2022
16.94
 27,400 16.84 18.32 16.59 0 0 0
13/05/2022
16.84
 188,400 18.08 18.57 16.34 1,000 0 0.0
12/05/2022
18.08
 35,400 19.26 19.26 18.08 0 0 0
11/05/2022
19.26
 16,300 18.77 19.46 16.94 0 0 0
10/05/2022
18.77
 37,800 18.32 20.06 17.58 0 0 0
09/05/2022
18.32
 80,800 19.56 19.56 17.63 3,000 0 0.1
06/05/2022
19.56
 21,000 20.55 20.55 19.56 0 0 0
05/05/2022
20.55
 10,300 20.55 20.80 20.16 0 0 0
04/05/2022
20.55
 9,500 21.34 21.34 20.35 0 0 0
29/04/2022
21.34
 34,919 20.85 21.39 20.65 0 0 0
28/04/2022
20.85
 8,000 21.49 21.49 20.85 0 0 0
27/04/2022
21.49
 29,610 20.21 21.49 19.71 0 0 0
26/04/2022
20.21
 54,400 18.97 20.21 18.32 0 0 0
25/04/2022
18.97
 80,410 20.55 20.60 18.77 2,000 0 0.1
22/04/2022
20.55
 135,300 19.81 21.79 18.82 0 0 0
21/04/2022
19.81
 174,100 19.81 20.95 18.37 300 0 0.0
20/04/2022
19.81
 166,200 20.30 20.55 18.62 0 0 0
19/04/2022
20.30
 51,700 22.19 22.19 20.30 0 0 0
18/04/2022
22.19
 170,900 24.07 24.07 21.69 0 0 0
15/04/2022
24.07
 49,800 24.56 24.56 23.77 0 0 0
14/04/2022
24.56
 22,500 24.66 25.21 24.27 0 100 -0.0
13/04/2022
24.66
 86,100 23.77 24.66 23.42 0 0 0
12/04/2022
23.77
 98,800 25.16 25.16 23.77 1,900 3,700 -0.1
08/04/2022
25.16
 53,500 24.96 25.75 24.81 0 0 0
07/04/2022
24.96
 164,700 25.45 26.00 24.27 400 0 0.0
06/04/2022
25.45
 111,600 26.10 26.10 24.91 0 100 -0.0
05/04/2022
26.10
 185,594 26.59 26.69 25.80 0 0 0
04/04/2022
26.59
 369,293 24.56 26.74 24.66 0 5,500 -0.3
01/04/2022
24.56
 124,140 24.02 24.66 23.57 0 0 0
31/03/2022
24.02
 35,900 24.17 24.17 23.77 0 0 0
30/03/2022
24.17
 182,300 24.17 24.17 23.28 0 0 0
29/03/2022
24.17
 82,300 23.67 24.37 23.52 0 0 0
28/03/2022
23.67
 147,140 24.51 25.01 22.78 0 0 0
25/03/2022
24.51
 151,500 23.92 25.26 23.57 100 1,800 -0.1
24/03/2022
23.92
 96,430 24.07 24.51 23.28 0 0 0
23/03/2022
24.07
 81,700 24.66 24.66 23.77 0 0 0
22/03/2022
24.66
 167,031 25.01 25.50 24.02 0 700 -0.0
21/03/2022
25.01
 90,220 24.96 25.26 24.76 300 500 -0.0
18/03/2022
24.96
 169,015 24.02 25.26 24.02 200 0 0.0
17/03/2022
24.02
 135,600 23.77 24.51 23.72 0 0 0
16/03/2022
23.77
 52,300 24.66 24.66 23.52 0 0 0
15/03/2022
24.66
 238,170 23.52 25.65 23.52 0 3,000 -0.2
14/03/2022
23.52
 427,560 21.44 23.57 21.30 0 3,000 -0.1
11/03/2022
21.44
 128,510 21.20 21.69 21.20 200 1,000 -0.0
10/03/2022
21.20
 57,400 21.10 21.79 21.10 0 0 0
09/03/2022
21.10
 78,600 20.95 21.20 20.55 0 0 0
08/03/2022
20.95
 152,310 21.39 21.39 20.55 0 0 0
07/03/2022
21.39
 123,480 21.59 21.64 21.20 0 0 0
04/03/2022
21.59
 53,500 21.64 21.89 21.59 0 0 0
03/03/2022
21.64
 61,105 21.79 21.79 21.44 0 0 0
02/03/2022
21.79
 61,300 21.79 22.04 21.54 0 0 0
01/03/2022
21.79
 157,500 21.30 22.53 20.30 0 0 0
28/02/2022
21.30
 131,100 22.58 22.58 21.30 0 0 0
25/02/2022
22.58
 113,305 22.68 23.03 22.29 0 2,000 -0.1
24/02/2022
22.68
 374,050 22.29 23.52 22.04 0 1,000 -0.0
23/02/2022
22.29
 105,030 22.24 22.58 22.19 0 0 0
22/02/2022
22.24
 125,160 22.19 22.48 21.64 0 0 0
21/02/2022
22.19
 232,000 22.29 22.98 21.59 0 500 -0.0
18/02/2022
22.29
 174,200 21.20 22.53 20.85 0 0 0
17/02/2022
21.20
 98,700 21.05 21.25 20.65 0 0 0
16/02/2022
21.05
 106,400 20.26 21.05 20.21 0 0 0
15/02/2022
20.26
 44,000 20.06 20.55 19.81 0 0 0
14/02/2022
20.06
 51,900 20.55 20.55 19.81 0 0 0
11/02/2022
20.55
 22,300 21.05 21.05 20.45 0 0 0
10/02/2022
21.05
 65,800 20.50 21.25 20.50 0 0 0
09/02/2022
20.50
 63,900 19.86 20.55 19.81 0 0 0
08/02/2022
19.86
 27,000 19.81 20.06 19.81 0 0 0
07/02/2022
19.81
 14,300 19.66 20.21 19.81 0 0 0
28/01/2022
19.66
 18,100 20.01 20.01 19.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |