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)
03/06/2022
18.18
 25,200 17.83 18.37 17.58 0 0 0
02/06/2022
18.08
 30,400 18.32 18.57 18.08 0 0 0
01/06/2022
18.57
 700 18.77 18.77 18.57 0 0 0
31/05/2022
18.82
 4,800 18.77 18.82 18.47 0 0 0
30/05/2022
18.82
 12,000 18.42 18.82 18.22 0 0 0
27/05/2022
18.32
 48,500 18.52 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 18.32 18.42 17.98 0 0 0
24/05/2022
17.43
 25,700 17.38 17.53 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 17.88 18.37 17.88 0 0 0
19/05/2022
18.32
 13,600 18.08 18.32 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 15.25 18.32 15.25 0 0 0
16/05/2022
16.94
 27,400 17.33 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 18.72 18.72 18.08 0 0 0
11/05/2022
19.26
 16,300 16.94 19.46 16.94 0 0 0
10/05/2022
18.77
 37,800 17.58 20.06 17.58 0 0 0
09/05/2022
18.32
 80,800 19.31 19.31 17.63 3,000 0 0.1
06/05/2022
19.56
 21,000 20.50 20.50 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 18.82 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
 166,220 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
 171,020 24.07 24.07 21.69 0 0 0
14/04/2022
24.56
 22,500 24.61 25.21 24.27 0 100 0.0
13/04/2022
24.66
 86,100 24.66 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 25.41 26.00 24.27 400 0 0.0
06/04/2022
25.45
 111,600 25.50 26.10 24.91 0 100 0.0
05/04/2022
26.10
 185,594 26.64 26.69 25.80 0 0 0
04/04/2022
26.59
 369,293 24.66 26.74 24.66 0 5,500 -0.3
01/04/2022
24.56
 124,140 23.97 24.66 23.57 0 0 0
31/03/2022
24.02
 35,900 23.82 24.12 23.77 0 0 0
30/03/2022
24.17
 182,300 23.82 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 24.02 25.26 23.57 100 1,800 -0.1
24/03/2022
23.92
 96,430 24.02 24.51 23.28 0 0 0
23/03/2022
24.07
 81,700 24.07 24.61 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 25.06 25.26 24.76 300 500 0.0
18/03/2022
24.96
 169,015 24.27 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 21.30 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 20.90 21.20 20.55 0 0 0
08/03/2022
20.95
 152,310 21.05 21.30 20.55 0 0 0
07/03/2022
21.39
 123,480 21.64 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 21.05 22.53 20.30 0 0 0
28/02/2022
21.30
 131,100 22.19 22.53 21.30 0 0 0
25/02/2022
22.58
 113,305 22.73 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 22.19 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
 174,230 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 20.30 21.05 20.21 0 0 0
15/02/2022
20.26
 44,000 19.81 20.55 19.81 0 0 0
14/02/2022
20.06
 51,900 20.40 20.40 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 20.06 20.21 19.81 0 0 0
28/01/2022
19.66
 18,100 19.91 20.01 19.61 0 0 0
27/01/2022
20.01
 24,200 19.81 20.06 19.41 0 0 0
26/01/2022
19.71
 17,300 19.86 19.96 19.66 0 0 0
25/01/2022
19.81
 33,600 19.56 20.35 19.56 0 0 0
24/01/2022
19.76
 59,400 20.70 20.70 19.76 0 0 0
21/01/2022
20.70
 38,200 20.45 21.39 20.40 0 0 0
20/01/2022
20.30
 54,700 19.56 21.20 19.31 0 0 0
19/01/2022
19.51
 76,900 19.07 19.81 19.07 0 0 0
18/01/2022
19.12
 120,103 20.01 20.06 19.12 0 0 0
17/01/2022
20.06
 129,400 20.55 21.59 19.81 0 0 0
14/01/2022
21.30
 94,100 19.86 21.84 19.36 0 0 0
13/01/2022
19.86
 120,700 21.30 21.49 19.31 0 0 0
12/01/2022
21.30
 272,803 22.29 22.34 20.55 0 0 0
11/01/2022
22.83
 135,900 23.23 23.77 22.29 0 7,500 -0.4
10/01/2022
23.28
 392,600 22.04 23.67 22.04 0 12,000 -0.6
07/01/2022
21.54
 159,915 19.66 21.54 19.46 0 400 0.0
06/01/2022
19.61
 70,800 19.56 19.71 19.41 0 0 0
05/01/2022
19.66
 94,110 20.06 20.06 19.46 0 0 0
04/01/2022
19.56
 111,302 19.46 19.96 19.07 0 0 0

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