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)
21/03/2019
4.64
 11,102 4.68 4.68 4.64 0 0 0
20/03/2019
4.68
 14,100 4.64 4.68 4.64 0 0 0
19/03/2019
4.64
 55,500 4.61 4.68 4.58 0 0 0
18/03/2019
4.61
 37,003 4.68 4.68 4.61 0 0 0
15/03/2019
4.68
 37,800 4.68 4.68 4.64 0 0 0
14/03/2019
4.61
 30,100 4.74 4.81 4.61 0 0 0
13/03/2019
4.74
 55,200 4.74 4.74 4.64 1,000 0 0.0
12/03/2019
4.68
 78,430 4.74 4.74 4.61 0 0 0
11/03/2019
4.74
 66,502 4.87 4.87 4.74 0 0 0
08/03/2019
4.71
 88,200 4.58 4.77 4.58 14,500 0 0.2
07/03/2019
4.55
 55,500 4.55 4.58 4.55 0 0 0
06/03/2019
4.55
 23,600 4.55 4.55 4.51 0 0 0
05/03/2019
4.58
 23,500 4.61 4.64 4.48 1,300 0 0.0
04/03/2019
4.58
 38,520 4.45 4.68 4.45 0 0 0
01/03/2019
4.41
 64,710 4.41 4.41 4.41 0 29,000 -0.4
28/02/2019
4.41
 73,500 4.41 4.41 4.35 0 19,000 -0.3
27/02/2019
4.41
 43,300 4.38 4.41 4.38 0 20,100 -0.3
26/02/2019
4.38
 1,500 4.41 4.41 4.38 0 200 0.0
25/02/2019
4.41
 66,700 4.41 4.41 4.38 15,000 9,000 0.1
22/02/2019
4.41
 31,200 4.38 4.41 4.38 0 4,500 -0.1
21/02/2019
4.41
 27,600 4.41 4.41 4.35 0 12,900 -0.2
20/02/2019
4.41
 21,431 4.41 4.41 4.41 0 5,000 -0.1
19/02/2019
4.41
 15,736 4.41 4.41 4.38 0 10,800 -0.1
18/02/2019
4.41
 14,400 4.38 4.41 4.32 2,000 4,000 0.0
15/02/2019
4.35
 8,100 4.38 4.38 4.28 0 5,700 -0.1
14/02/2019
4.38
 20,300 4.45 4.45 4.38 600 200 0.0
13/02/2019
4.45
 49,040 4.41 4.51 4.41 500 15,000 -0.2
12/02/2019
4.41
 15,300 4.41 4.45 4.35 0 0 0
11/02/2019
4.51
 1,700 4.45 4.51 4.45 0 0 0
01/02/2019
4.45
 7,300 4.32 4.45 4.28 2,600 0 0.0
31/01/2019
4.28
 8,900 4.25 4.28 4.25 0 0 0
30/01/2019
4.25
 13,100 4.25 4.28 4.25 2,000 0 0.0
29/01/2019
4.25
 2,500 4.25 4.25 4.25 1,000 0 0.0
28/01/2019
4.25
 2,500 4.32 4.32 4.25 0 0 0
25/01/2019
4.32
 2,500 4.28 4.35 4.09 2,000 0 0.0
24/01/2019
4.28
 11,010 4.19 4.28 4.09 1,100 0 0.0
23/01/2019
4.22
 700 4.35 4.35 4.22 0 0 0
22/01/2019
4.35
 59,203 4.48 4.48 4.35 1,500 0 0.0
21/01/2019
4.51
 114,620 4.45 4.64 4.45 1,800 0 0.0
18/01/2019
4.25
 20,600 4.09 4.25 4.09 100 0 0.0
17/01/2019
4.09
 13,100 4.12 4.12 4.09 0 0 0
16/01/2019
4.12
 24,250 4.09 4.15 4.09 0 0 0
15/01/2019
4.09
 76,000 3.79 4.09 3.76 0 0 0
14/01/2019
3.79
 2,500 3.79 3.79 3.79 0 0 0
11/01/2019
3.79
 15,400 3.73 3.79 3.73 0 0 0
10/01/2019
3.73
 15,500 3.76 3.76 3.73 0 0 0
09/01/2019
3.79
 75,504 3.73 3.79 3.66 2,000 0 0.0
08/01/2019
3.73
 12,700 3.79 3.79 3.70 0 0 0
07/01/2019
3.73
 36,000 3.76 3.79 3.73 0 0 0
04/01/2019
3.73
 9,946 3.73 3.73 3.66 0 0 0
03/01/2019
3.73
 33,400 3.79 3.79 3.70 0 0 0
02/01/2019
3.79
 32,000 3.73 3.83 3.73 0 0 0
28/12/2018
3.70
 19,300 3.76 3.76 3.70 0 0 0
27/12/2018
3.76
 15,400 3.92 3.92 3.76 0 0 0
26/12/2018
3.73
 35,800 3.66 3.73 3.66 0 0 0
25/12/2018
3.66
 100,700 3.70 3.76 3.60 0 0 0
24/12/2018
3.76
 99,200 3.86 3.86 3.76 2,000 0 0.0
21/12/2018
3.89
 25,100 3.86 3.89 3.86 700 0 0.0
20/12/2018
3.89
 5,500 3.86 3.92 3.86 1,000 0 0.0
19/12/2018
3.89
 47,900 3.89 3.89 3.86 0 0 0
18/12/2018
3.89
 61,600 3.96 3.96 3.89 1,100 0 0.0
17/12/2018
3.99
 28,400 3.99 3.99 3.96 400 0 0.0
14/12/2018
4.02
 11,600 4.02 4.02 3.99 500 0 0.0
13/12/2018
3.99
 9,800 4.02 4.02 3.99 0 0 0
12/12/2018
4.02
 22,800 4.02 4.09 3.99 0 0 0
11/12/2018
4.02
 49,800 4.06 4.06 3.99 500 0 0.0
10/12/2018
4.06
 32,500 4.06 4.06 4.02 500 0 0.0
07/12/2018
4.06
 16,600 4.06 4.06 4.02 400 0 0.0
06/12/2018
4.06
 21,500 4.09 4.09 4.02 500 0 0.0
05/12/2018
4.09
 30,600 4.06 4.09 4.02 1,500 0 0.0
04/12/2018
4.12
 37,100 4.09 4.12 3.99 7,600 0 0.1
03/12/2018
4.09
 74,400 4.12 4.12 4.06 0 0 0
30/11/2018
4.15
 15,000 4.09 4.15 4.06 0 0 0
29/11/2018
4.15
 30,600 4.12 4.15 4.09 10,400 0 0.1
28/11/2018
4.12
 34,415 4.12 4.15 4.09 10,900 0 0.1
27/11/2018
4.12
 37,200 4.19 4.19 4.09 7,900 0 0.1
26/11/2018
4.12
 44,800 4.12 4.15 4.09 8,900 0 0.1
23/11/2018
4.12
 13,005 4.12 4.12 4.09 6,800 0 0.1
22/11/2018
4.12
 11,100 4.12 4.15 4.09 4,500 0 0.1
21/11/2018
4.12
 16,400 4.12 4.12 4.09 8,300 0 0.1
20/11/2018
4.15
 9,700 4.15 4.15 4.09 2,800 0 0.0
19/11/2018
4.12
 58,900 4.19 4.22 4.09 8,500 0 0.1
16/11/2018
4.15
 26,100 4.15 4.19 4.15 9,500 0 0.1
15/11/2018
4.15
 23,700 4.15 4.25 4.15 6,500 0 0.1
14/11/2018
4.15
 17,900 4.15 4.19 4.15 7,400 0 0.1
13/11/2018
4.15
 28,300 4.12 4.15 4.12 7,600 0 0.1
12/11/2018
4.15
 45,800 4.38 4.38 4.09 8,900 0 0.1
09/11/2018
4.09
 35,600 4.32 4.32 4.09 11,400 0 0.1
08/11/2018
4.28
 23,900 4.35 4.35 4.28 10,000 0 0.1
07/11/2018
4.35
 28,750 4.51 4.51 4.28 3,500 0 0.0
06/11/2018
4.35
 93,500 4.09 4.45 4.09 2,000 0 0.0
05/11/2018
4.09
 25,900 4.12 4.12 4.06 2,200 0 0.0
02/11/2018
4.12
 26,000 4.02 4.12 4.02 1,000 0 0.0
01/11/2018
4.09
 15,150 4.12 4.12 3.99 1,000 0 0.0
31/10/2018
4.02
 17,100 4.02 4.06 3.99 0 0 0
30/10/2018
4.02
 21,200 4.06 4.06 3.96 1,000 0 0.0
29/10/2018
4.06
 13,800 3.96 4.06 3.96 1,000 6,800 -0.1
26/10/2018
4.02
 11,800 4.12 4.12 4.02 0 0 0
25/10/2018
4.09
 47,220 3.99 4.09 3.92 0 0 0
24/10/2018
4.12
 5,600 4.09 4.15 4.02 0 0 0

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