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)
28/04/2016
4.23
 17,500 4.17 4.23 4.20 0 0 0
27/04/2016
4.17
 13,300 4.20 4.23 4.17 0 0 0
26/04/2016
4.20
 25,600 4.17 4.20 4.17 0 0 0
25/04/2016
4.17
 18,800 4.23 4.23 4.17 0 0 0
22/04/2016
4.23
 73,400 4.36 4.36 4.14 500 0 0.0
21/04/2016
4.36
 88,800 4.45 4.45 4.33 0 0 0
20/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
19/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
15/04/2016
4.45
 15,500 4.45 4.48 4.42 0 0 0
14/04/2016
4.45
 10,000 4.51 4.51 4.45 0 0 0
13/04/2016
4.51
 6,300 4.54 4.54 4.48 0 0 0
12/04/2016
4.54
 6,300 4.54 4.60 4.51 0 0 0
11/04/2016
4.54
 9,700 4.63 4.76 4.54 0 0 0
08/04/2016
4.63
 26,100 4.73 4.73 4.60 4,900 0 0.1
07/04/2016
4.73
 47,500 4.73 4.79 4.70 20,000 0 0.3
06/04/2016
4.73
 11,000 4.73 4.73 4.57 0 0 0
05/04/2016
4.73
 24,300 4.63 4.73 4.57 3,800 0 0.1
04/04/2016
4.63
 147,700 4.67 5.07 4.45 0 0 0
01/04/2016
4.67
 141,800 4.45 4.79 4.48 0 500 -0.0
31/03/2016
4.45
 35,100 4.42 4.48 4.45 16,900 500 0.2
30/03/2016
4.42
 91,400 4.42 4.42 4.39 0 0 0
29/03/2016
4.42
 44,200 4.42 4.42 4.39 20,000 0 0.3
28/03/2016
4.42
 16,900 4.42 4.45 4.39 0 0 0
25/03/2016
4.42
 35,800 4.42 4.48 4.39 0 0 0
24/03/2016
4.42
 85,400 4.45 4.48 4.02 18,000 0 0.3
23/03/2016
4.45
 29,300 4.48 4.48 4.42 0 0 0
22/03/2016
4.48
 16,000 4.36 4.48 4.36 2,500 0 0.0
21/03/2016
4.36
 13,000 4.42 4.42 4.36 0 0 0
18/03/2016
4.42
 27,500 4.51 4.51 4.39 1,000 0 0.0
17/03/2016
4.51
 27,900 4.54 4.54 4.48 20,000 0 0.3
16/03/2016
4.54
 18,700 4.51 4.54 4.51 11,100 0 0.2
15/03/2016
4.51
 48,200 4.45 4.63 4.48 0 0 0
14/03/2016
4.45
 44,300 4.42 4.48 4.42 13,800 0 0.2
11/03/2016
4.42
 27,600 4.45 4.45 4.42 20,000 0 0.3
10/03/2016
4.45
 50,300 4.36 4.45 4.36 6,000 0 0.1
09/03/2016
4.36
 27,500 4.39 4.42 4.36 0 0 0
08/03/2016
4.39
 31,500 4.45 4.45 4.36 20,000 0 0.3
07/03/2016
4.45
 73,600 4.45 4.45 4.36 20,000 0 0.3
04/03/2016
4.45
 39,800 4.45 4.45 4.42 20,600 0 0.3
03/03/2016
4.45
 89,600 4.45 4.45 4.08 22,500 0 0.3
02/03/2016
4.45
 35,200 4.48 4.48 4.45 14,000 0 0.2
01/03/2016
4.48
 16,000 4.48 4.57 4.48 0 0 0
29/02/2016
4.48
 101,800 4.36 4.63 4.33 27,800 0 0.4
26/02/2016
4.36
 47,300 4.36 4.39 4.33 19,000 0 0.3
25/02/2016
4.36
 81,000 4.45 4.45 4.33 26,000 0 0.4
24/02/2016
4.45
 19,100 4.48 4.48 4.42 0 0 0
23/02/2016
4.48
 58,800 4.51 4.63 4.48 24,000 0 0.4
22/02/2016
4.51
 55,100 4.48 4.54 4.48 26,000 0 0.4
19/02/2016
4.48
 65,200 4.48 4.54 4.48 24,000 0 0.3
18/02/2016
4.48
 17,200 4.48 4.48 4.45 4,100 0 0.1
17/02/2016
4.48
 29,900 4.42 4.48 4.42 11,100 0 0.2
16/02/2016
4.42
 50,800 4.36 4.45 4.36 19,000 0 0.3
15/02/2016
4.36
 300 4.42 4.42 4.36 0 0 0
05/02/2016
4.42
 10,400 4.42 4.45 4.42 0 0 0
04/02/2016
4.42
 11,400 4.42 4.45 4.42 10,500 0 0.2
03/02/2016
4.42
 2,800 4.45 4.45 4.33 0 0 0
02/02/2016
4.45
 1,000 4.42 4.45 4.42 600 0 0.0
01/02/2016
4.42
 47,000 4.42 4.48 4.39 18,200 0 0.3
29/01/2016
4.42
 56,400 4.45 4.45 4.42 20,000 0 0.3
28/01/2016
4.45
 42,800 4.45 4.51 4.45 30,000 0 0.4
27/01/2016
4.45
 130,500 4.57 4.60 4.39 28,000 0 0.4
26/01/2016
4.57
 21,800 4.57 4.63 4.48 10,000 0 0.1
25/01/2016
4.57
 33,500 4.45 4.63 4.45 0 0 0
22/01/2016
4.45
 80,900 4.54 4.54 4.23 40,000 0 0.6
21/01/2016
4.54
 164,200 5.04 5.04 4.54 28,000 0 0.4
20/01/2016
5.04
 22,600 5.01 5.10 4.88 13,000 0 0.2
19/01/2016
5.01
 7,100 5.01 5.10 4.79 3,800 0 0.1
18/01/2016
5.01
 4,800 5.01 5.01 4.51 0 0 0
15/01/2016
5.01
 20,300 5.19 5.19 5.01 0 0 0
14/01/2016
5.19
 53,300 5.22 5.22 5.07 28,000 0 0.5
13/01/2016
5.22
 34,800 5.25 5.31 5.19 25,300 0 0.4
12/01/2016
5.25
 39,000 5.16 5.25 5.13 12,000 0 0.2
11/01/2016
5.16
 86,900 5.44 5.44 5.16 28,000 100 0.5
08/01/2016
5.44
 16,700 5.53 5.53 5.25 0 0 0
07/01/2016
5.53
 54,500 5.62 5.62 5.25 0 0 0
06/01/2016
5.62
 61,200 5.59 5.65 5.59 0 0 0
05/01/2016
5.59
 101,600 5.41 5.72 5.41 0 0 0
04/01/2016
5.41
 166,700 5.34 5.53 5.22 5,000 4,000 0.0
31/12/2015
5.34
 35,200 5.25 5.41 5.13 0 0 0
30/12/2015
5.25
 18,100 5.07 5.25 5.13 0 0 0
29/12/2015
5.07
 1,700 5.04 5.07 5.07 0 0 0
28/12/2015
5.04
 3,700 5.10 5.10 5.04 0 0 0
25/12/2015
5.10
 24,300 5.16 5.16 5.10 17,800 0 0.3
24/12/2015
5.16
 28,100 5.16 5.19 5.16 26,000 0 0.4
23/12/2015
5.16
 8,100 5.19 5.19 5.16 5,000 0 0.1
22/12/2015
5.19
 12,700 5.19 5.22 5.16 4,900 0 0.1
21/12/2015
5.19
 1,100 5.19 5.19 5.13 0 0 0
18/12/2015
5.19
 10,100 5.16 5.19 5.16 5,900 0 0.1
17/12/2015
5.16
 5,400 5.16 5.19 5.16 0 0 0
16/12/2015
5.16
 3,200 5.19 5.19 5.16 0 0 0
15/12/2015
5.19
 200 5.19 5.19 5.19 0 0 0
14/12/2015
5.19
 200 5.19 5.19 5.13 0 0 0
11/12/2015
5.19
 19,000 5.16 5.19 5.13 5,000 0 0.1
10/12/2015
5.16
 36,300 5.16 5.16 5.16 28,000 0 0.5
09/12/2015
5.16
 24,600 5.25 5.25 5.16 15,000 0 0.3
08/12/2015
5.25
 4,100 5.25 5.25 5.22 0 0 0
07/12/2015
5.25
 0 5.25 5.25 5.25 0 0 0
04/12/2015
5.25
 6,300 5.22 5.25 5.16 5,600 0 0.1
03/12/2015
5.22
 32,200 5.13 5.25 5.16 6,000 0 0.1
02/12/2015
5.13
 11,500 5.13 5.16 5.13 9,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |