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

11.40
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
(2026-09-08) 		-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)
11/08/2021
15.97
 10,800 16.06 16.15 15.92 0 0 0
10/08/2021
16.06
 16,500 16.06 16.15 15.92 0 0 0
09/08/2021
16.34
 23,410 16.15 16.34 15.92 0 0 0
06/08/2021
16.34
 12,900 16.52 16.52 16.15 0 0 0
05/08/2021
16.52
 17,900 16.24 16.61 16.01 0 0 0
04/08/2021
16.24
 48,900 15.64 16.24 15.51 0 0 0
03/08/2021
15.51
 27,800 15.28 15.51 15.28 0 0 0
02/08/2021
15.28
 17,150 15.28 15.46 15.23 0 0 0
30/07/2021
15.28
 18,100 15.51 15.51 15.23 0 0 0
29/07/2021
15.23
 5,100 15.32 15.32 15.04 0 0 0
28/07/2021
15.14
 21,400 15.00 15.14 14.81 0 0 0
27/07/2021
15.00
 6,700 14.95 15.18 14.86 0 0 0
26/07/2021
15.00
 10,100 14.86 15.00 14.72 0 0 0
23/07/2021
14.91
 6,700 15.04 15.04 14.91 0 0 0
22/07/2021
15.09
 14,800 15.09 15.09 14.81 0 0 0
21/07/2021
15.09
 21,500 15.55 15.55 14.77 0 0 0
20/07/2021
15.09
 8,800 15.14 15.23 15.09 0 0 0
19/07/2021
15.23
 29,600 14.81 15.46 14.77 0 0 0
16/07/2021
15.55
 9,100 15.51 15.64 15.23 0 100 0.0
15/07/2021
15.51
 16,400 15.64 15.64 15.00 0 0 0
14/07/2021
15.23
 42,100 15.00 15.23 14.77 0 600 0.0
13/07/2021
15.18
 2,500 15.23 15.69 15.00 0 0 0
12/07/2021
15.32
 118,100 14.77 15.46 14.63 0 100 0.0
09/07/2021
15.60
 35,400 15.46 15.60 15.00 0 0 0
08/07/2021
15.46
 40,900 15.69 15.69 15.23 0 0 0
07/07/2021
15.51
 40,300 15.23 15.64 14.54 0 0 0
06/07/2021
15.69
 52,300 15.60 15.69 15.46 0 0 0
05/07/2021
15.69
 121,300 15.69 15.69 15.46 0 0 0
02/07/2021
15.69
 43,500 15.69 15.88 15.69 0 0 0
01/07/2021
15.83
 36,300 15.74 15.88 15.69 0 1,900 -0.1
30/06/2021
15.69
 59,500 15.60 16.06 15.60 0 0 0
29/06/2021
15.60
 277,300 15.46 15.83 15.46 0 0 0
28/06/2021
15.78
 60,800 15.51 15.78 15.46 0 500 0.0
25/06/2021
15.88
 50,100 15.09 15.88 15.09 0 2,200 -0.1
24/06/2021
15.32
 44,700 15.23 15.41 15.23 0 300 0.0
23/06/2021
15.37
 92,200 16.15 16.15 15.00 0 1,000 0.0
22/06/2021
15.64
 56,300 15.23 16.06 15.23 0 500 0.0
21/06/2021
15.23
 78,600 15.51 15.51 14.77 0 0 0
18/06/2021
15.46
 98,600 15.69 16.15 15.41 0 400 0.0
17/06/2021
15.55
 158,900 15.78 15.88 14.77 0 0 0
16/06/2021
16.11
 81,810 16.71 16.71 16.06 500 0 0.0
15/06/2021
16.71
 370,200 16.57 17.44 16.57 5,400 4,000 0.1
14/06/2021
16.57
 1,338,800 15.09 16.57 15.09 1,000 3,000 -0.1
11/06/2021
15.09
 5,538 14.81 15.09 14.77 0 0 0
10/06/2021
15.04
 48,300 15.04 15.14 14.91 0 0 0
09/06/2021
15.04
 30,600 15.14 15.14 14.86 0 0 0
08/06/2021
15.14
 57,400 15.18 15.18 14.77 0 0 0
07/06/2021
15.14
 37,400 15.23 15.23 14.54 2,200 0 0.1
04/06/2021
15.04
 19,100 15.00 15.14 15.00 2,000 0 0.1
03/06/2021
15.46
 36,800 15.00 15.46 14.86 0 0 0
02/06/2021
15.04
 120,700 14.91 15.14 14.77 0 0 0
01/06/2021
15.00
 20,735 14.81 15.00 14.81 0 0 0
31/05/2021
15.00
 75,900 15.23 15.23 14.86 0 0 0
28/05/2021
15.23
 23,400 15.14 15.28 15.14 0 0 0
27/05/2021
15.14
 60,500 15.04 15.14 13.84 0 0 0
26/05/2021
15.04
 61,600 15.04 15.23 14.95 0 0 0
25/05/2021
15.04
 26,600 15.69 15.69 15.04 0 0 0
24/05/2021
15.41
 22,540 15.32 15.46 15.23 0 0 0
21/05/2021
15.32
 108,600 15.32 15.69 15.09 0 0 0
20/05/2021
15.32
 55,700 15.09 15.37 14.91 0 0 0
19/05/2021
15.18
 81,500 15.18 15.18 14.91 0 0 0
18/05/2021
15.14
 120,600 14.81 15.14 14.72 0 300 0.0
17/05/2021
14.86
 110,400 14.86 15.00 14.81 0 0 0
14/05/2021
14.86
 112,900 14.81 14.91 14.81 0 0 0
13/05/2021
14.81
 69,200 15.04 15.04 14.58 0 0 0
12/05/2021
15.00
 151,400 14.72 15.23 14.63 0 0 0
11/05/2021
14.77
 105,000 14.54 14.91 14.54 0 0 0
10/05/2021
14.54
 120,400 14.44 14.68 14.44 0 0 0
07/05/2021
14.77
 215,200 15.00 15.00 14.54 0 1,700 -0.1
06/05/2021
15.00
 162,300 15.04 15.09 14.77 0 0 0
05/05/2021
15.23
 245,220 14.77 15.32 14.63 0 0 0
04/05/2021
14.77
 245,900 13.84 14.77 13.48 0 300 0.0
29/04/2021
14.31
 291,200 14.21 14.35 14.12 0 0 0
28/04/2021
14.17
 153,800 13.84 14.21 13.84 0 0 0
27/04/2021
14.08
 172,600 14.08 14.21 13.80 0 0 0
26/04/2021
14.08
 222,400 13.57 14.68 13.57 0 0 0
23/04/2021
13.57
 190,800 13.34 13.71 13.15 0 0 0
22/04/2021
13.34
 166,200 13.15 13.38 13.15 0 0 0
20/04/2021
13.15
 87,800 13.20 13.43 13.11 0 0 0
19/04/2021
13.15
 113,023 13.01 13.29 12.92 0 0 0
16/04/2021
13.01
 259,400 13.61 13.61 12.74 0 0 0
15/04/2021
13.66
 100,900 14.08 14.08 13.48 0 0 0
14/04/2021
13.71
 94,400 13.66 13.80 13.38 0 0 0
13/04/2021
13.61
 236,800 14.17 14.21 13.61 0 0 0
12/04/2021
14.08
 147,420 14.12 14.31 13.98 0 0 0
09/04/2021
13.98
 108,500 14.26 14.31 13.84 0 0 0
08/04/2021
14.26
 108,500 14.17 14.40 14.12 0 0 0
07/04/2021
14.17
 141,800 14.49 14.49 14.12 0 0 0
06/04/2021
14.49
 167,420 13.94 14.49 13.94 0 0 0
05/04/2021
13.94
 130,110 14.12 14.31 13.80 0 100 0.0
02/04/2021
14.12
 262,335 14.40 14.58 13.80 0 900 0.0
01/04/2021
14.40
 122,851 14.17 14.77 13.84 0 32,700 -1.0
31/03/2021
14.31
 386,050 14.31 14.31 13.48 100 0 0.0
30/03/2021
14.31
 788,400 14.77 15.64 14.21 1,700 0 0.1
29/03/2021
15.78
 198,688 15.97 16.38 15.69 4,300 0 0.2
26/03/2021
15.97
 325,860 15.88 16.38 14.77 1,500 3,900 -0.1
25/03/2021
15.88
 552,345 15.18 16.11 15.04 4,400 6,000 -0.1
24/03/2021
15.00
 365,040 14.54 15.04 14.17 12,200 0 0.4
23/03/2021
14.49
 210,000 14.95 14.95 14.31 0 0 0
22/03/2021
14.91
 142,000 14.86 15.00 14.77 0 0 0

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