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

11.30
-0.10
(-0.88%)
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)
03/06/2020
7.87
 9,260 7.87 7.91 7.83 5,600 0 0.1
02/06/2020
7.91
 45,305 8.03 8.03 7.83 0 1,500 0.0
01/06/2020
8.07
 16,900 8.03 8.07 7.99 0 0 0
29/05/2020
8.07
 84,670 8.07 8.67 8.07 100 100 0
28/05/2020
8.07
 294,588 7.55 8.07 7.55 0 2,000 0.0
27/05/2020
7.35
 7,505 7.35 7.39 7.35 0 1,000 0.0
26/05/2020
7.31
 9,400 7.31 7.35 7.31 0 0 0
25/05/2020
7.23
 8,950 7.35 7.35 7.23 0 1,000 0.0
22/05/2020
7.23
 6,000 7.23 7.27 7.23 0 500 0.0
21/05/2020
7.23
 5,800 7.15 7.35 7.15 0 1,100 0.0
20/05/2020
7.19
 11,400 7.23 7.23 7.19 0 0 0
19/05/2020
7.35
 6,530 7.23 7.35 7.19 0 600 0.0
18/05/2020
7.23
 9,500 7.19 7.23 7.19 0 0 0
15/05/2020
7.15
 18,520 7.35 7.35 7.15 0 1,300 0.0
14/05/2020
7.43
 20,920 7.71 7.71 7.39 100 7,000 -0.1
13/05/2020
7.71
 38,300 7.27 7.71 7.27 0 0 0
12/05/2020
7.27
 37,160 6.95 7.35 6.91 0 9,900 -0.2
11/05/2020
6.95
 30,300 6.87 6.95 6.87 0 26,700 -0.5
08/05/2020
6.91
 24,100 6.95 6.95 6.91 0 0 0
07/05/2020
6.95
 5,600 7.03 7.03 6.91 0 0 0
06/05/2020
6.95
 7,800 6.91 6.95 6.91 0 500 0.0
05/05/2020
6.91
 9,400 6.91 6.91 6.87 0 0 0
04/05/2020
6.87
 3,820 6.99 6.99 6.87 0 0 0
29/04/2020
6.87
 5,800 6.83 7.07 6.83 0 0 0
28/04/2020
6.83
 2,500 6.95 6.95 6.83 0 500 0.0
27/04/2020
6.87
 4,800 6.87 6.91 6.79 0 500 0.0
24/04/2020
6.79
 2,200 6.79 6.87 6.79 0 0 0
23/04/2020
6.83
 3,600 6.83 6.91 6.83 0 0 0
22/04/2020
6.83
 200 6.79 6.83 6.79 0 0 0
21/04/2020
6.83
 4,700 6.95 6.95 6.79 0 900 0.0
20/04/2020
6.91
 2,570 6.79 7.27 6.79 0 0 0
17/04/2020
6.75
 6,730 6.75 6.75 6.75 0 500 0.0
16/04/2020
6.71
 5,520 6.71 6.71 6.67 900 0 0.0
15/04/2020
6.67
 3,230 6.79 6.79 6.67 900 0 0.0
14/04/2020
6.79
 12,700 6.71 6.79 6.67 4,400 0 0.1
13/04/2020
6.67
 9,620 6.67 6.67 6.67 4,500 0 0.1
10/04/2020
6.67
 8,230 6.67 6.75 6.63 1,000 0 0.0
09/04/2020
6.67
 1,000 6.71 6.71 6.67 0 0 0
08/04/2020
6.59
 2,100 6.59 6.59 6.59 0 0 0
07/04/2020
6.71
 10,400 6.79 6.79 6.59 0 0 0
06/04/2020
6.87
 1,500 6.91 6.91 6.87 0 0 0
03/04/2020
6.67
 2,200 6.67 6.67 6.67 0 0 0
01/04/2020
6.79
 100 6.79 6.79 6.79 0 0 0
31/03/2020
7.07
 100 7.07 7.07 7.07 0 0 0
30/03/2020
6.63
 5,400 6.67 6.67 6.59 0 0 0
27/03/2020
6.75
 2,000 6.75 6.75 6.71 0 0 0
26/03/2020
6.79
 21,900 6.75 6.79 6.75 0 0 0
25/03/2020
6.95
 36,700 6.75 6.95 6.75 0 0 0
24/03/2020
6.71
 11,200 6.59 6.79 6.59 0 0 0
23/03/2020
6.59
 45,400 7.39 7.39 6.59 0 0 0
20/03/2020
6.91
 10,300 6.79 6.91 6.79 0 0 0
19/03/2020
6.79
 6,410 6.79 6.79 6.75 10 0 0.0
18/03/2020
6.79
 20,700 6.91 7.03 6.79 0 1,000 0.0
17/03/2020
6.79
 29,200 6.71 6.87 6.71 0 500 0.0
16/03/2020
6.63
 1,900 7.11 7.11 6.63 0 0 0
13/03/2020
6.63
 22,622 6.40 6.63 6.40 0 6,600 -0.1
12/03/2020
6.55
 32,700 6.59 6.63 6.51 0 7,300 -0.1
11/03/2020
6.63
 29,600 6.75 6.75 6.63 0 0 0
10/03/2020
6.79
 18,900 6.40 6.79 6.40 0 4,000 -0.1
09/03/2020
6.40
 35,360 6.63 6.63 6.40 0 0 0
06/03/2020
6.75
 7,910 6.75 6.79 6.75 0 0 0
05/03/2020
6.75
 13,407 6.75 6.79 6.71 0 0 0
04/03/2020
6.71
 6,500 6.79 6.79 6.71 0 0 0
03/03/2020
6.83
 1,200 7.31 7.31 6.79 0 0 0
02/03/2020
6.71
 4,200 6.79 6.79 6.71 0 0 0
28/02/2020
6.71
 17,100 6.75 6.75 6.71 0 0 0
27/02/2020
6.83
 2,500 6.75 6.83 6.75 0 0 0
26/02/2020
6.71
 3,600 6.63 6.71 6.63 0 0 0
25/02/2020
6.79
 10,513 6.67 6.79 6.63 0 0 0
24/02/2020
6.79
 14,360 6.95 6.95 6.79 0 0 0
21/02/2020
7.03
 20,950 7.11 7.19 7.03 0 0 0
20/02/2020
7.19
 8,500 7.23 7.23 7.11 0 0 0
19/02/2020
7.19
 7,100 7.15 7.23 7.15 0 0 0
18/02/2020
7.15
 5,110 7.03 7.15 6.99 0 100 0.0
17/02/2020
7.03
 20,600 6.99 7.19 6.91 0 100 0.0
14/02/2020
7.27
 200 7.07 7.27 7.07 0 0 0
13/02/2020
7.07
 13,200 7.35 7.35 7.07 0 0 0
12/02/2020
7.31
 55,720 6.91 7.59 6.91 0 300 0.0
11/02/2020
6.91
 16,500 6.91 6.95 6.87 0 0 0
10/02/2020
6.91
 7,109 6.79 6.95 6.79 0 0 0
07/02/2020
6.95
 1,310 6.67 7.03 6.67 0 0 0
06/02/2020
6.79
 26,900 6.91 6.99 6.79 0 200 0.0
05/02/2020
6.91
 10,200 6.91 6.91 6.63 0 100 0.0
04/02/2020
6.63
 18,500 6.63 6.71 6.63 0 0 0
03/02/2020
6.63
 7,200 6.40 6.67 6.40 0 0 0
31/01/2020
6.79
 21,400 6.59 6.87 6.59 0 0 0
30/01/2020
6.47
 29,000 6.44 6.79 6.40 0 0 0
22/01/2020
6.79
 10,700 6.83 6.95 6.75 0 0 0
21/01/2020
6.75
 5,830 6.63 6.79 6.63 0 0 0
20/01/2020
6.79
 19,211 6.75 6.79 6.71 0 0 0
17/01/2020
6.83
 11,700 6.79 6.83 6.75 0 0 0
16/01/2020
6.83
 18,000 6.79 6.83 6.75 0 0 0
15/01/2020
6.87
 1,231 6.67 6.87 6.67 0 0 0
14/01/2020
6.95
 24,200 6.55 7.19 6.55 0 500 0.0
13/01/2020
6.63
 7,200 6.44 6.83 6.44 0 0 0
10/01/2020
6.40
 32,410 6.44 6.47 6.32 0 0 0
09/01/2020
6.47
 19,710 6.36 6.47 6.32 0 4,000 -0.1
08/01/2020
6.44
 38,008 6.36 6.75 6.36 0 0 0
07/01/2020
6.47
 50,720 6.59 6.59 6.40 0 0 0
06/01/2020
6.75
 22,500 6.59 6.79 6.51 0 0 0

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