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)
28/04/2020
13.24
 2,500 13.32 13.47 13.24 0 500 -0.0
27/04/2020
13.32
 4,800 13.16 13.39 13.16 0 500 -0.0
24/04/2020
13.16
 2,200 13.24 13.32 13.16 0 0 0
23/04/2020
13.24
 3,600 13.24 13.39 13.24 0 0 0
22/04/2020
13.24
 200 13.24 13.24 13.16 0 0 0
21/04/2020
13.24
 4,700 13.39 13.47 13.16 0 900 -0.0
20/04/2020
13.39
 2,570 13.08 14.09 13.16 0 0 0
17/04/2020
13.08
 6,730 13.01 13.08 13.08 0 500 -0.0
16/04/2020
13.01
 5,520 12.93 13.01 12.93 900 0 0.0
15/04/2020
12.93
 3,230 13.16 13.16 12.93 900 0 0.0
14/04/2020
13.16
 12,700 12.93 13.16 12.93 4,400 0 0.1
13/04/2020
12.93
 9,600 12.93 12.93 12.93 4,500 0 0.1
10/04/2020
12.93
 8,230 12.93 13.08 12.85 1,000 0 0.0
09/04/2020
12.93
 1,000 12.77 13.01 12.93 0 0 0
08/04/2020
12.77
 2,100 13.01 13.01 12.77 0 0 0
07/04/2020
13.01
 10,400 13.32 13.32 12.77 0 0 0
06/04/2020
13.32
 1,500 12.93 13.39 13.32 0 0 0
03/04/2020
12.93
 2,200 13.16 13.16 12.93 0 0 0
01/04/2020
13.16
 100 13.70 13.70 13.16 0 0 0
31/03/2020
13.70
 100 12.85 13.70 13.70 0 0 0
30/03/2020
12.85
 5,400 13.08 13.08 12.77 0 0 0
27/03/2020
13.08
 2,000 13.16 13.16 13.01 0 0 0
26/03/2020
13.16
 21,900 13.47 13.47 13.08 0 0 0
25/03/2020
13.47
 36,700 13.01 13.47 13.08 0 0 0
24/03/2020
13.01
 11,200 12.77 13.16 12.77 0 0 0
23/03/2020
12.77
 45,400 13.39 14.32 12.77 0 0 0
20/03/2020
13.39
 10,300 13.16 13.39 13.16 0 0 0
19/03/2020
13.16
 6,410 13.16 13.16 13.08 10 0 0.0
18/03/2020
13.16
 20,700 13.16 13.62 13.16 0 1,000 -0.0
17/03/2020
13.16
 29,200 12.85 13.32 13.01 0 500 -0.0
16/03/2020
12.85
 1,900 12.85 13.78 12.85 0 0 0
13/03/2020
12.85
 22,622 12.70 12.85 12.39 0 6,600 -0.1
12/03/2020
12.70
 32,700 12.85 12.85 12.62 0 7,300 -0.1
11/03/2020
12.85
 29,600 13.16 13.16 12.85 0 0 0
10/03/2020
13.16
 18,900 12.39 13.16 12.39 0 4,000 -0.1
09/03/2020
12.39
 35,360 13.08 13.08 12.39 0 0 0
06/03/2020
13.08
 7,910 13.08 13.16 13.08 0 0 0
05/03/2020
13.08
 13,407 13.01 13.16 13.01 0 0 0
04/03/2020
13.01
 6,500 13.24 13.24 13.01 0 0 0
03/03/2020
13.24
 1,200 13.01 14.17 13.16 0 0 0
02/03/2020
13.01
 4,200 13.01 13.16 13.01 0 0 0
28/02/2020
13.01
 17,100 13.24 13.24 13.01 0 0 0
27/02/2020
13.24
 2,500 13.01 13.24 13.08 0 0 0
26/02/2020
13.01
 3,600 13.16 13.16 12.85 0 0 0
25/02/2020
13.16
 10,513 13.16 13.16 12.85 0 0 0
24/02/2020
13.16
 14,360 13.62 13.62 13.16 0 0 0
21/02/2020
13.62
 20,950 13.93 13.93 13.62 0 0 0
20/02/2020
13.93
 8,500 13.93 14.01 13.78 0 0 0
19/02/2020
13.93
 7,100 13.86 14.01 13.86 0 0 0
18/02/2020
13.86
 5,110 13.62 13.86 13.55 0 100 -0.0
17/02/2020
13.62
 20,600 14.09 14.09 13.39 0 100 -0.0
14/02/2020
14.09
 200 13.70 14.09 13.70 0 0 0
13/02/2020
13.70
 13,200 14.17 14.24 13.70 0 0 0
12/02/2020
14.17
 55,720 13.39 14.71 13.39 0 300 -0.0
11/02/2020
13.39
 16,500 13.39 13.47 13.32 0 0 0
10/02/2020
13.39
 7,109 13.47 13.47 13.16 0 0 0
07/02/2020
13.47
 1,310 13.16 13.62 12.93 0 0 0
06/02/2020
13.16
 26,900 13.39 13.55 13.16 0 200 -0.0
05/02/2020
13.39
 10,200 12.85 13.39 12.85 0 100 -0.0
04/02/2020
12.85
 18,500 12.85 13.01 12.85 0 0 0
03/02/2020
12.85
 7,200 13.16 13.16 12.39 0 0 0
31/01/2020
13.16
 21,400 12.54 13.32 12.77 0 0 0
30/01/2020
12.54
 29,000 13.16 13.16 12.39 0 0 0
22/01/2020
13.16
 10,700 13.08 13.47 13.08 0 0 0
21/01/2020
13.08
 5,830 13.16 13.16 12.85 0 0 0
20/01/2020
13.16
 19,211 13.24 13.24 13.01 0 0 0
17/01/2020
13.24
 11,700 13.24 13.24 13.08 0 0 0
16/01/2020
13.24
 18,000 13.32 13.32 13.08 0 0 0
15/01/2020
13.32
 1,231 13.47 13.47 12.93 0 0 0
14/01/2020
13.47
 24,200 12.85 13.93 12.70 0 500 -0.0
13/01/2020
12.85
 7,200 12.39 13.24 12.46 0 0 0
10/01/2020
12.39
 32,410 12.54 12.54 12.23 0 0 0
09/01/2020
12.54
 19,710 12.46 12.54 12.23 0 4,000 -0.1
08/01/2020
12.46
 38,008 12.54 13.08 12.31 0 0 0
07/01/2020
12.54
 50,720 13.08 13.08 12.39 0 0 0
06/01/2020
13.08
 22,500 13.24 13.24 12.62 0 0 0
03/01/2020
13.24
 15,700 13.24 13.62 13.16 0 0 0
02/01/2020
13.24
 60,169 12.77 13.86 12.70 0 0 0
31/12/2019
12.77
 34,638 13.70 13.70 12.62 1,100 0 0.0
30/12/2019
13.70
 24,800 14.32 14.32 13.55 0 0 0
27/12/2019
14.32
 50,445 14.24 14.32 14.01 0 0 0
26/12/2019
14.24
 46,000 14.86 14.86 14.24 0 1,900 -0.0
25/12/2019
14.86
 232,296 13.86 15.10 13.55 0 3,600 -0.1
24/12/2019
13.86
 224,645 12.62 13.86 12.46 0 500 -0.0
23/12/2019
12.62
 78,320 12.62 12.85 12.31 0 0 0
20/12/2019
12.62
 46,290 12.93 12.93 12.46 0 0 0
19/12/2019
12.93
 64,100 12.46 12.93 12.23 0 300 -0.0
18/12/2019
12.46
 56,900 12.70 13.24 12.46 1,000 500 0.0
17/12/2019
12.70
 83,827 13.08 13.08 12.70 0 2,800 -0.0
16/12/2019
13.08
 98,653 12.70 13.39 12.70 4,300 0 0.1
13/12/2019
12.70
 119,730 11.61 12.77 11.77 0 1,000 -0.0
12/12/2019
11.61
 58,200 11.30 11.61 11.15 0 0 0
11/12/2019
11.30
 72,200 11.53 11.77 11.15 2,200 0 0.0
10/12/2019
11.53
 54,504 11.84 12.08 11.46 1,000 0 0.0
09/12/2019
11.84
 149,710 11.15 11.92 11.38 3,200 0 0.0
06/12/2019
11.15
 148,200 10.61 11.38 10.61 0 0 0
05/12/2019
10.61
 2,300 10.53 10.68 10.53 0 0 0
04/12/2019
10.53
 22,130 10.37 10.76 10.37 0 0 0
03/12/2019
10.37
 19,694 10.37 10.37 10.37 0 0 0
02/12/2019
10.37
 10,800 10.53 10.53 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |