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
11.50
13.50
11.50
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.50
13.50
11.50
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.50
13.97
11.50
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.50
18.50
11.50
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.50
23.89
11.50
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.50
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.50
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
15.42
 1,800 14.55 15.42 14.55 0 0 0
09/06/2026
15.51
 40,100 14.93 15.51 13.87 0 0 0
08/06/2026
15.42
 11,300 15.51 15.51 14.65 0 100 0.0
05/06/2026
15.51
 8,500 15.03 15.51 15.03 0 0 0
04/06/2026
15.61
 7,200 15.32 15.80 14.65 0 100 0.0
03/06/2026
15.22
 9,000 14.26 15.22 14.26 300 0 0.0
02/06/2026
15.32
 1,800 15.32 15.32 15.13 0 0 0
01/06/2026
15.32
 4,100 15.03 15.42 14.93 600 0 0.0
29/05/2026
15.42
 2,800 14.93 15.42 14.93 0 0 0
28/05/2026
15.32
 2,800 15.42 15.61 15.32 0 0 0
27/05/2026
15.61
 6,400 15.42 15.61 14.84 0 0 0
26/05/2026
15.32
 12,300 14.93 15.42 14.93 0 0 0
25/05/2026
15.32
 5,700 15.51 15.71 15.03 0 0 0
22/05/2026
15.32
 7,000 15.22 16.38 14.93 0 100 0.0
21/05/2026
15.32
 8,100 15.51 15.51 14.74 0 0 0
20/05/2026
15.32
 32,700 15.71 15.71 13.87 0 0 0
19/05/2026
15.42
 2,200 15.90 15.90 15.42 0 0 0
18/05/2026
15.80
 20,000 15.90 15.90 15.22 300 0 0.0
15/05/2026
15.80
 9,800 15.42 15.90 14.93 0 0 0
14/05/2026
15.80
 6,100 16.09 16.09 15.42 0 0 0
13/05/2026
15.51
 4,300 15.42 15.51 15.13 0 1,000 0.0
12/05/2026
15.99
 3,700 16.09 16.09 15.42 0 300 0.0
11/05/2026
15.32
 14,200 15.13 15.51 15.03 0 0 0
08/05/2026
15.80
 13,400 15.80 15.80 15.03 0 0 0
07/05/2026
15.90
 22,700 15.51 15.90 15.51 0 0 0
06/05/2026
16.09
 7,100 15.71 16.09 15.61 0 0 0
05/05/2026
15.99
 1,000 15.99 15.99 15.99 0 0 0
04/05/2026
16.38
 11,000 15.90 16.38 14.84 0 300 0.0
29/04/2026
16.38
 4,300 16.19 16.38 15.90 0 0 0
28/04/2026
16.38
 900 16.38 16.38 16.28 0 0 0
24/04/2026
16.48
 2,000 16.38 16.67 16.38 0 0 0
23/04/2026
16.48
 8,300 16.57 16.57 15.90 0 2,000 0.0
22/04/2026
16.57
 300 16.09 16.67 16.09 0 100 0.0
21/04/2026
16.67
 16,100 16.86 16.86 15.61 0 300 0.0
20/04/2026
16.86
 10,500 16.86 16.86 16.67 0 1,100 0.0
17/04/2026
16.96
 4,700 16.86 17.05 16.86 0 0 0
16/04/2026
17.25
 30,700 16.96 17.34 16.57 0 400 0.0
15/04/2026
16.86
 6,500 16.57 17.05 16.57 0 0 0
14/04/2026
16.96
 13,900 17.15 17.15 16.48 0 0 0
13/04/2026
17.15
 12,100 16.38 17.25 16.38 0 700 0.0
10/04/2026
16.67
 14,900 16.38 16.67 16.28 0 0 0
09/04/2026
16.48
 12,200 16.28 16.48 16.28 400 200 0.0
08/04/2026
16.48
 14,900 16.19 16.48 15.90 700 100 0.0
07/04/2026
15.90
 2,100 15.99 15.99 15.80 0 100 0.0
06/04/2026
15.99
 8,100 16.19 16.19 15.61 200 0 0.0
03/04/2026
16.38
 100 16.38 16.38 16.38 0 0 0
02/04/2026
16.28
 1,600 15.80 16.28 15.80 0 0 0
01/04/2026
16.48
 43,000 16.09 16.48 16.09 1,100 0 0.0
31/03/2026
15.99
 13,400 16.09 16.09 15.71 0 0 0
30/03/2026
15.80
 9,200 15.03 16.09 15.03 1,200 0 0.0
27/03/2026
15.99
 8,000 15.03 15.99 15.03 600 0 0.0
26/03/2026
15.99
 24,800 15.61 15.99 15.61 0 0 0
25/03/2026
15.99
 27,200 15.90 16.09 15.51 0 0 0
24/03/2026
15.99
 6,100 15.80 16.19 15.80 0 0 0
23/03/2026
15.61
 128,200 15.99 16.38 15.22 0 0 0
20/03/2026
16.86
 15,400 16.86 16.86 16.09 0 0 0
19/03/2026
17.15
 7,900 16.76 17.25 16.76 0 1,000 0.0
18/03/2026
17.15
 11,000 17.63 17.63 16.86 0 1,900 0.0
17/03/2026
17.15
 61,100 15.90 17.44 15.90 0 0 0
16/03/2026
15.90
 36,500 15.51 15.99 15.42 1,000 0 0.0
13/03/2026
15.42
 5,800 14.26 15.80 14.26 0 0 0
12/03/2026
15.71
 21,500 15.90 15.99 15.22 0 200 0.0
11/03/2026
15.71
 31,700 15.32 15.90 15.03 1,500 600 0.0
10/03/2026
15.42
 26,700 15.22 15.61 15.13 0 0 0
09/03/2026
15.22
 42,500 15.99 15.99 15.22 0 400 0.0
06/03/2026
16.86
 20,300 16.09 17.05 15.99 1,200 900 0.0
05/03/2026
17.05
 11,800 17.15 17.15 16.38 0 0 0
04/03/2026
17.05
 6,800 17.34 17.34 16.38 0 1,600 0.0
03/03/2026
17.34
 56,900 16.76 17.34 16.09 1,300 0 0.0
02/03/2026
16.86
 65,500 17.34 17.82 16.86 0 200 0.0
27/02/2026
18.11
 26,300 18.31 18.31 17.63 0 0 0
26/02/2026
18.31
 14,300 18.79 19.27 18.31 0 0 0
25/02/2026
18.69
 21,400 19.08 19.08 18.31 200 0 0.0
24/02/2026
18.98
 6,000 19.27 19.27 18.31 0 100 0.0
23/02/2026
19.27
 5,200 18.40 19.27 18.40 0 0 0
13/02/2026
18.11
 50,000 17.92 18.31 17.34 0 0 0
12/02/2026
18.31
 14,000 18.69 18.69 17.92 0 0 0
11/02/2026
18.11
 35,400 18.31 18.31 17.82 0 0 0
10/02/2026
18.40
 5,300 18.21 18.40 17.82 0 0 0
09/02/2026
18.50
 17,600 18.11 18.88 16.67 0 0 0
06/02/2026
18.50
 27,900 19.08 19.17 18.31 0 2,800 -0.1
05/02/2026
19.27
 3,300 20.23 20.23 19.27 0 0 0
04/02/2026
19.56
 6,200 19.37 19.66 19.37 0 0 0
03/02/2026
20.04
 27,200 19.75 21.20 18.98 2,900 3,500 0.0
02/02/2026
19.37
 13,000 19.46 19.46 18.79 0 0 0
30/01/2026
19.75
 5,600 20.52 20.52 19.08 0 0 0
29/01/2026
19.66
 47,900 18.88 19.66 18.69 3,500 0 0.1
28/01/2026
19.46
 71,800 19.75 19.75 18.79 0 0 0
27/01/2026
20.04
 18,000 20.04 20.14 19.75 0 400 0.0
26/01/2026
20.23
 10,800 20.81 20.81 19.94 0 900 0.0
23/01/2026
20.23
 10,400 20.52 20.52 20.04 0 1,000 0.0
22/01/2026
20.52
 38,700 20.43 20.72 20.04 300 0 0.0
21/01/2026
20.62
 19,800 20.81 21.39 20.62 0 1,900 0.0
20/01/2026
20.81
 44,700 20.81 21.00 20.04 0 0 0
19/01/2026
21.00
 6,200 21.00 21.00 20.81 0 0 0
16/01/2026
21.00
 53,000 20.04 21.00 20.04 3,900 0 0.1
15/01/2026
20.33
 72,400 20.04 20.43 19.75 0 3,900 -0.1
14/01/2026
20.52
 75,100 21.00 21.00 20.14 0 0 0
13/01/2026
21.10
 61,300 20.43 21.39 19.85 0 6,100 -0.1
12/01/2026
20.43
 249,300 22.35 22.64 20.43 3,900 0 0.1

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