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)
08/09/2021
16.89
 5,501 17.08 17.08 16.89 0 800 0.0
07/09/2021
17.08
 13,712 17.40 17.54 16.61 100 0 0.0
06/09/2021
17.40
 52,838 17.21 17.72 17.17 0 0 0
01/09/2021
17.21
 18,900 17.17 17.31 17.08 0 0 0
31/08/2021
17.17
 16,000 17.03 17.31 16.89 0 0 0
30/08/2021
17.03
 25,736 17.03 17.03 16.61 0 0 0
27/08/2021
17.03
 18,400 16.84 17.03 16.61 0 0 0
26/08/2021
16.84
 19,302 16.66 17.08 16.71 0 0 0
25/08/2021
16.66
 14,718 16.66 17.08 16.61 0 0 0
24/08/2021
16.66
 39,700 16.66 17.31 16.52 0 0 0
23/08/2021
16.66
 61,200 17.03 17.21 16.61 0 0 0
20/08/2021
17.03
 42,500 17.54 17.54 16.94 0 0 0
19/08/2021
17.54
 43,200 17.49 17.72 17.31 0 3,000 -0.1
18/08/2021
17.49
 29,300 17.63 17.63 17.31 0 0 0
17/08/2021
17.63
 151,300 16.84 17.91 17.03 0 7,000 -0.3
16/08/2021
16.84
 86,500 16.20 16.89 16.34 0 2,900 -0.1
13/08/2021
16.20
 26,100 16.15 16.38 15.92 0 1,000 0.0
12/08/2021
16.15
 27,920 15.97 16.43 15.92 0 0 0
11/08/2021
15.97
 10,800 16.06 16.15 15.92 0 0 0
10/08/2021
16.06
 16,500 16.34 16.34 15.92 0 0 0
09/08/2021
16.34
 23,410 16.34 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 15.51 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
 17,100 15.28 15.46 15.23 0 0 0
30/07/2021
15.28
 18,100 15.23 15.51 15.23 0 0 0
29/07/2021
15.23
 5,100 15.14 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 15.00 15.18 14.86 0 0 0
26/07/2021
15.00
 10,100 14.91 15.00 14.72 0 0 0
23/07/2021
14.91
 6,700 15.09 15.09 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 15.09 15.55 14.77 0 0 0
20/07/2021
15.09
 8,800 15.23 15.23 15.09 0 0 0
19/07/2021
15.23
 29,600 15.55 15.55 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 15.23 15.64 15.00 0 0 0
14/07/2021
15.23
 42,100 15.18 15.23 14.77 0 600 0.0
13/07/2021
15.18
 2,500 15.32 15.69 15.00 0 0 0
12/07/2021
15.32
 118,100 15.60 15.60 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 15.51 15.69 15.23 0 0 0
07/07/2021
15.51
 40,300 15.69 15.69 14.54 0 0 0
06/07/2021
15.69
 52,300 15.69 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 15.83 15.88 15.69 0 0 0
01/07/2021
15.83
 36,300 15.69 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 15.78 15.83 15.46 0 0 0
28/06/2021
15.78
 60,800 15.88 15.88 15.46 0 500 0.0
25/06/2021
15.88
 50,100 15.32 15.88 15.09 0 2,200 -0.1
24/06/2021
15.32
 44,700 15.37 15.41 15.23 0 300 0.0
23/06/2021
15.37
 92,200 15.64 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 15.46 15.51 14.77 0 0 0
18/06/2021
15.46
 98,600 15.55 16.15 15.41 0 400 0.0
17/06/2021
15.55
 158,900 16.11 16.11 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 15.04 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 15.14 15.18 14.77 0 0 0
07/06/2021
15.14
 37,400 15.04 15.23 14.54 2,200 0 0.1
04/06/2021
15.04
 19,100 15.46 15.46 15.00 2,000 0 0.1
03/06/2021
15.46
 36,800 15.04 15.46 14.86 0 0 0
02/06/2021
15.04
 120,700 15.00 15.14 14.77 0 0 0
01/06/2021
15.00
 20,735 15.00 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 15.41 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 15.18 15.37 14.91 0 0 0
19/05/2021
15.18
 81,500 15.14 15.18 14.91 0 0 0
18/05/2021
15.14
 120,600 14.86 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 15.00 15.04 14.58 0 0 0
12/05/2021
15.00
 151,400 14.77 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 14.77 14.77 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 15.23 15.23 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 14.31 14.77 13.48 0 300 0.0
29/04/2021
14.31
 291,200 14.17 14.35 14.12 0 0 0
28/04/2021
14.17
 153,800 14.08 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 13.15 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 13.66 13.66 12.74 0 0 0
15/04/2021
13.66
 100,900 13.71 14.08 13.48 0 0 0

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