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

26.70
0.10
(0.38%)
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
(2024-08-20) 		0.20 0.76% 523,200 -41,124 -1.1
26
26.80
26.60
2 tháng
(2024-07-22) 		-0.10 -0.37% 1,232,200 -39,924 -1.1
25.80
28
26.60
3 tháng
(2024-06-21) 		1.40 5.56% 1,887,600 -39,724 -1.1
24.90
28
26.60
6 tháng
(2024-03-25) 		-1.90 -6.67% 4,210,500 -2,500 -0.1
24.90
29
26.60
12 tháng
(2023-09-25) 		0.40 1.53% 8,215,400 -198,000 -5.0
24.30
31
26.60
24 tháng
(2022-09-30) 		-12.15 -31.36% 13,439,081 -267,600 -6.8
18.42
39.61
26.60
36 tháng
(2021-10-05) 		-5.72 -17.71% 34,279,989 -724,900 -27.9
18.42
52.76
26.60
60 tháng
(2019-10-16) 		16.85 172.71% 83,832,454 -910,590 -32.7
9.37
52.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
4.38
 2,200 4.42 4.42 4.28 0 0 0
15/02/2017
4.42
 16,200 4.38 4.45 4.42 0 0 0
14/02/2017
4.38
 4,700 4.31 4.38 4.31 1,200 0 0.0
13/02/2017
4.31
 46,100 4.31 4.38 4.25 0 0 0
10/02/2017
4.31
 24,300 4.31 4.31 4.21 0 0 0
09/02/2017
4.31
 4,600 4.31 4.31 4.21 1,400 0 0.0
08/02/2017
4.31
 800 4.31 4.31 4.18 0 0 0
07/02/2017
4.31
 35,600 4.21 4.49 4.25 11,900 0 0.1
06/02/2017
4.21
 40,700 4.18 4.21 4.18 22,200 0 0.3
03/02/2017
4.18
 2,000 4.25 4.25 4.18 1,100 0 0.0
02/02/2017
4.25
 1,400 4.25 4.25 4.11 0 0 0
25/01/2017
4.25
 3,100 4.14 4.25 3.97 0 0 0
24/01/2017
4.14
 2,100 4.11 4.14 4.11 1,300 0 0.0
23/01/2017
4.11
 55,800 4.21 4.21 4.07 21,000 0 0.3
20/01/2017
4.21
 1,800 4.14 4.21 4.14 0 0 0
19/01/2017
4.14
 3,600 4.21 4.21 4.14 1,300 0 0.0
18/01/2017
4.21
 6,700 4.21 4.31 4.18 0 0 0
17/01/2017
4.21
 2,100 4.21 4.28 4.21 0 0 0
16/01/2017
4.21
 4,900 4.25 4.25 4.18 0 0 0
13/01/2017
4.25
 10,800 4.18 4.25 4.14 0 0 0
12/01/2017
4.18
 25,600 4.18 4.18 4.11 0 0 0
11/01/2017
4.18
 13,000 4.14 4.18 4.07 0 0 0
10/01/2017
4.14
 19,500 4.11 4.18 4.07 0 0 0
09/01/2017
4.11
 25,100 4.14 4.14 4.07 0 0 0
06/01/2017
4.14
 21,600 4.11 4.14 4.07 0 0 0
05/01/2017
4.11
 6,800 4.14 4.14 4.11 0 0 0
04/01/2017
4.14
 4,000 4.07 4.14 4.04 0 0 0
03/01/2017
4.07
 24,000 4.07 4.07 4.07 0 0 0
30/12/2016
4.07
 20,700 4.07 4.07 3.97 0 0 0
29/12/2016
4.07
 20,900 4.21 4.21 4.07 0 0 0
28/12/2016
4.21
 9,200 4.21 4.21 4.04 0 0 0
27/12/2016
4.21
 0 4.21 4.21 4.21 0 0 0
26/12/2016
4.21
 0 4.21 4.21 4.21 0 0 0
23/12/2016
4.21
 10,200 4.25 4.25 4.07 0 0 0
22/12/2016
4.25
 5,200 4.14 4.25 4.11 0 0 0
21/12/2016
4.14
 16,100 4.14 4.14 4.04 0 0 0
20/12/2016
4.14
 11,800 4.21 4.21 4.11 0 0 0
19/12/2016
4.21
 49,900 4.18 4.28 4.14 0 0 0
16/12/2016
4.18
 7,600 4.14 4.21 4.11 0 0 0
15/12/2016
4.14
 6,200 4.11 4.18 4.11 0 0 0
14/12/2016
4.11
 5,500 4.00 4.31 4.07 0 0 0
13/12/2016
4.00
 8,300 4.07 4.07 4.00 0 0 0
12/12/2016
4.07
 11,000 4.11 4.11 4.07 0 0 0
09/12/2016
4.11
 6,300 4.21 4.21 4.11 0 0 0
08/12/2016
4.21
 4,800 4.14 4.28 4.14 100 0 0.0
07/12/2016
4.14
 2,600 4.11 4.14 4.14 0 0 0
06/12/2016
4.11
 15,100 4.21 4.21 4.04 0 0 0
05/12/2016
4.21
 19,400 4.25 4.25 4.11 0 0 0
02/12/2016
4.25
 30,700 4.28 4.28 4.11 0 0 0
01/12/2016
4.28
 28,200 4.11 4.38 4.07 0 0 0
30/11/2016
4.11
 34,000 4.25 4.31 4.04 0 0 0
29/11/2016
4.25
 37,400 4.63 4.63 4.21 0 0 0
28/11/2016
4.63
 98,200 4.76 4.76 4.31 0 0 0
25/11/2016
4.76
 167,700 4.80 4.80 4.35 0 0 0
24/11/2016
4.80
 20,300 4.87 4.87 4.59 0 0 0
23/11/2016
4.87
 69,700 4.83 4.87 4.59 0 0 0
22/11/2016
4.83
 28,300 4.56 4.83 4.42 0 0 0
21/11/2016
4.56
 21,800 4.56 4.56 4.38 0 0 0
18/11/2016
4.56
 31,000 4.63 4.63 4.38 0 0 0
17/11/2016
4.63
 33,600 4.56 4.63 4.45 0 0 0
16/11/2016
4.56
 25,800 4.45 4.66 4.45 0 0 0
15/11/2016
4.45
 5,800 4.76 4.76 4.45 0 0 0
14/11/2016
4.76
 12,200 4.66 4.94 4.69 0 0 0
11/11/2016
4.66
 163,600 4.56 4.69 4.56 0 0 0
10/11/2016
4.56
 40,200 4.45 4.56 4.45 0 0 0
09/11/2016
4.45
 27,100 4.45 4.45 4.25 0 0 0
08/11/2016
4.45
 28,900 4.45 4.49 4.31 0 0 0
07/11/2016
4.45
 30,800 4.38 4.49 4.38 0 0 0
04/11/2016
4.38
 7,800 4.49 4.49 4.31 0 0 0
03/11/2016
4.49
 13,900 4.42 4.49 4.25 0 0 0
02/11/2016
4.42
 16,300 4.42 4.42 4.31 11,600 0 0.1
01/11/2016
4.42
 10,800 4.49 4.49 4.35 2,000 0 0.0
31/10/2016
4.49
 5,800 4.56 4.56 4.42 0 0 0
28/10/2016
4.56
 19,200 4.66 4.66 4.45 0 0 0
27/10/2016
4.66
 79,400 4.28 4.66 4.28 0 0 0
26/10/2016
4.28
 3,400 4.35 4.35 4.21 0 0 0
25/10/2016
4.35
 34,600 4.25 4.49 4.28 0 0 0
24/10/2016
4.25
 30,500 4.42 4.49 4.25 0 0 0
21/10/2016
4.42
 225,100 4.04 4.42 4.11 4,000 0 0.0
20/10/2016
4.04
 54,300 3.93 4.04 3.90 0 0 0
19/10/2016
3.93
 49,500 3.93 3.97 3.87 0 0 0
18/10/2016
3.93
 64,200 3.93 3.93 3.93 5,900 0 0.1
17/10/2016
3.93
 41,100 3.90 3.93 3.90 0 0 0
14/10/2016
3.90
 37,700 3.90 3.90 3.83 0 0 0
13/10/2016
3.90
 17,100 3.90 3.90 3.87 0 0 0
12/10/2016
3.90
 54,500 3.90 3.93 3.87 0 0 0
11/10/2016
3.90
 60,100 3.90 3.90 3.87 0 0 0
10/10/2016
3.90
 12,600 3.90 3.90 3.83 0 0 0
07/10/2016
3.90
 3,500 3.87 4.14 3.90 0 0 0
06/10/2016
3.87
 3,000 3.87 3.87 3.83 0 0 0
05/10/2016
3.87
 15,300 3.87 3.90 3.83 0 0 0
04/10/2016
3.87
 5,300 3.90 3.90 3.87 0 0 0
03/10/2016
3.90
 9,700 3.90 3.93 3.90 0 0 0
30/09/2016
3.90
 7,200 3.87 3.93 3.87 0 0 0
29/09/2016
3.87
 4,400 3.90 3.90 3.83 0 0 0
28/09/2016
3.90
 2,600 3.93 3.93 3.80 0 0 0
27/09/2016
3.93
 2,400 3.93 3.93 3.87 0 0 0
26/09/2016
3.93
 1,600 3.97 3.97 3.83 0 0 0
23/09/2016
3.97
 500 3.97 3.97 3.97 0 0 0
22/09/2016
3.97
 43,400 3.90 4.07 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |