Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	23.89	395,300	22.93	23.99	22.35	3,800	71,400	-1.6
30/04/2026	13.20	19,500	13.01	13.20	13.01	0	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
27/04/2026	13.20	19,500	13.01	13.20	13.01	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
20/02/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
19/02/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
18/02/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
17/02/2026	13.20	19,500	13.01	13.20	13.01	0	0	0
16/02/2026	13.20	19,500	13.01	13.20	13.01	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
09/01/2026	22.64	67,100	23.03	23.41	21.87	0	0	0
08/01/2026	23.41	95,600	23.12	23.99	23.03	0	33,800	-0.8
07/01/2026	23.51	53,300	23.61	23.61	22.74	0	0	0
06/01/2026	23.22	95,000	23.89	24.09	23.03	0	3,100	-0.1
05/01/2026	23.89	395,300	22.93	23.99	22.35	3,800	71,400	-1.6
02/01/2026	19.75	5,600	20.52	20.52	19.08	0	0	0
01/01/2026	22.26	77,800	23.80	23.80	21.87	0	0	0
31/12/2025	22.26	77,800	23.80	23.80	21.87	0	0	0
30/12/2025	23.80	73,900	22.93	24.47	22.55	0	6,300	-0.2
29/12/2025	22.55	323,100	22.55	22.55	20.72	0	100,000	-2.3
26/12/2025	20.52	53,800	19.27	21.00	19.08	0	1,600	-0.0
25/12/2025	19.17	20,800	18.98	19.17	18.69	0	0	0
24/12/2025	18.98	16,000	18.69	19.08	18.69	0	0	0
23/12/2025	18.69	56,300	18.98	19.08	18.69	0	0	0
22/12/2025	19.08	19,400	18.98	19.17	18.69	0	0	0
19/12/2025	18.60	47,800	18.98	18.98	18.50	0	0	0
18/12/2025	18.60	41,500	18.50	18.79	18.50	0	0	0
17/12/2025	18.50	16,100	18.40	18.50	18.21	0	0	0
16/12/2025	18.50	45,600	17.54	18.50	17.54	0	0	0
15/12/2025	17.54	40,200	17.63	17.63	17.54	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH