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

26.60
0
(0%)
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)
09/02/2015
6.17
 163,500 6.05 6.25 6.11 0 0 0
06/02/2015
6.05
 82,500 6.02 6.11 5.97 0 3,000 -0.1
05/02/2015
6.02
 69,100 5.94 6.42 5.97 0 0 0
04/02/2015
5.94
 113,500 6.00 6.00 5.88 0 1,000 -0.0
03/02/2015
6.00
 312,700 6.34 6.45 6.00 0 0 0
02/02/2015
6.34
 246,100 6.37 6.51 6.31 0 0 0
30/01/2015
6.37
 522,500 6.68 6.68 6.37 100 600 -0.0
29/01/2015
6.68
 213,900 6.57 6.71 6.45 1,000 5,000 -0.1
28/01/2015
6.57
 366,600 6.34 6.57 6.17 6,000 10,000 -0.1
27/01/2015
6.34
 663,710 5.97 6.51 6.17 0 30,100 -0.7
26/01/2015
5.97
 441,300 5.43 5.97 5.60 0 0 0
23/01/2015
5.43
 200,000 5.40 5.43 5.28 5,600 0 0.1
22/01/2015
5.40
 79,500 5.23 5.40 5.25 5,000 0 0.1
21/01/2015
5.23
 37,100 5.31 5.34 5.23 0 0 0
20/01/2015
5.31
 48,300 5.25 5.43 5.25 0 4,000 -0.1
19/01/2015
5.25
 106,700 5.34 5.37 5.20 0 1,000 -0.0
16/01/2015
5.34
 128,900 5.34 5.43 5.28 0 0 0
15/01/2015
5.34
 143,300 5.31 5.43 5.23 0 0 0
14/01/2015
5.31
 318,610 5.14 5.37 5.11 0 0 0
13/01/2015
5.14
 95,900 4.94 5.20 4.94 0 0 0
12/01/2015
4.94
 38,000 4.94 5.00 4.91 0 0 0
09/01/2015
4.94
 45,700 4.88 5.03 4.94 0 5,000 -0.1
08/01/2015
4.88
 400 4.91 5.00 4.88 0 0 0
07/01/2015
4.91
 37,900 5.00 5.03 4.88 0 0 0
06/01/2015
5.00
 54,000 4.94 5.00 4.85 0 0 0
05/01/2015
4.94
 38,400 5.00 5.00 4.80 0 0 0
31/12/2014
5.00
 66,400 4.83 5.08 4.88 0 0 0
30/12/2014
4.83
 49,400 4.71 4.85 4.63 5,000 0 0.1
29/12/2014
4.71
 69,400 4.97 4.97 4.71 0 0 0
26/12/2014
4.97
 28,800 5.08 5.08 4.97 0 0 0
25/12/2014
5.08
 26,300 5.08 5.08 5.05 0 0 0
24/12/2014
5.08
 11,700 5.03 5.14 5.05 4,600 0 0.1
23/12/2014
5.03
 38,400 5.14 5.20 5.03 0 10,000 -0.2
22/12/2014
5.14
 129,600 5.03 5.48 4.94 400 0 0.0
19/12/2014
5.03
 11,300 5.14 5.14 5.03 0 0 0
18/12/2014
5.14
 67,900 5.11 5.23 5.05 0 0 0
17/12/2014
5.11
 102,100 5.14 5.17 4.71 10,000 0 0.2
16/12/2014
5.14
 133,800 5.31 5.31 5.14 5,000 0 0.1
15/12/2014
5.31
 64,100 5.31 5.37 5.25 5,000 0 0.1
12/12/2014
5.31
 73,700 5.25 5.40 5.25 2,000 0 0.0
11/12/2014
5.25
 113,140 5.37 5.37 5.17 0 0 0
10/12/2014
5.37
 143,500 5.34 5.37 5.14 3,000 0 0.1
09/12/2014
5.34
 211,500 5.45 5.45 5.00 10,200 0 0.2
08/12/2014
5.45
 460,800 5.25 5.51 5.25 20,000 0 0.4
05/12/2014
5.25
 297,300 5.08 5.31 5.05 4,800 0 0.1
04/12/2014
5.08
 196,740 4.85 5.17 4.88 10,000 0 0.2
03/12/2014
4.85
 26,600 4.91 4.91 4.83 0 0 0
02/12/2014
4.91
 14,400 4.88 4.91 4.80 0 0 0
01/12/2014
4.88
 6,100 4.91 4.91 4.85 0 0 0
28/11/2014
4.91
 43,900 4.80 5.05 4.80 0 0 0
27/11/2014
4.80
 20,800 4.80 4.80 4.65 0 0 0
26/11/2014
4.80
 33,300 4.83 4.85 4.71 0 0 0
25/11/2014
4.83
 5,800 4.83 4.83 4.74 0 0 0
24/11/2014
4.83
 13,500 4.80 4.83 4.74 0 0 0
21/11/2014
4.80
 23,000 4.85 4.85 4.80 0 0 0
20/11/2014
4.85
 7,100 4.83 4.91 4.83 0 0 0
19/11/2014
4.83
 23,600 4.88 4.88 4.80 0 0 0
18/11/2014
4.88
 20,600 4.97 5.08 4.85 0 0 0
17/11/2014
4.97
 1,200 4.88 5.08 4.94 0 0 0
14/11/2014
4.88
 31,000 4.85 4.94 4.85 0 0 0
13/11/2014
4.85
 37,600 4.97 4.97 4.85 0 0 0
12/11/2014
4.97
 40,700 4.97 4.97 4.88 0 0 0
11/11/2014
4.97
 11,200 5.00 5.00 4.94 0 0 0
10/11/2014
5.00
 63,300 4.85 5.03 4.91 0 500 -0.0
07/11/2014
4.85
 17,000 4.88 4.88 4.80 0 0 0
06/11/2014
4.88
 11,900 4.85 4.91 4.80 0 1,000 -0.0
05/11/2014
4.85
 49,700 4.94 4.94 4.51 0 0 0
04/11/2014
4.94
 21,300 4.97 4.97 4.91 0 0 0
03/11/2014
4.97
 97,700 4.85 5.00 4.91 0 1,000 -0.0
31/10/2014
4.85
 29,900 4.77 4.85 4.74 0 0 0
30/10/2014
4.77
 8,500 4.88 4.88 4.77 1,000 0 0.0
29/10/2014
4.88
 86,900 4.80 4.88 4.80 100 0 0.0
28/10/2014
4.80
 22,900 4.68 4.80 4.63 0 0 0
27/10/2014
4.68
 40,500 4.83 4.83 4.57 0 0 0
24/10/2014
4.83
 21,810 4.83 4.85 4.71 0 0 0
23/10/2014
4.83
 87,200 4.97 4.97 4.65 900 3,700 -0.0
22/10/2014
4.97
 103,950 5.00 5.05 4.94 0 0 0
21/10/2014
5.00
 22,100 5.14 5.14 5.00 0 0 0
20/10/2014
5.14
 15,800 5.11 5.14 5.11 2,000 0 0.0
17/10/2014
5.11
 39,600 4.94 5.40 4.94 0 0 0
16/10/2014
4.94
 105,610 5.14 5.14 4.91 0 0 0
15/10/2014
5.14
 29,600 5.14 5.14 5.08 300 0 0.0
14/10/2014
5.14
 88,910 5.31 5.40 5.11 0 0 0
13/10/2014
5.31
 26,000 5.31 5.31 5.23 0 0 0
10/10/2014
5.31
 55,400 5.37 5.45 5.28 0 500 -0.0
09/10/2014
5.37
 95,300 5.37 5.45 5.37 0 500 -0.0
08/10/2014
5.37
 80,300 5.54 5.54 5.34 0 500 -0.0
07/10/2014
5.54
 83,400 5.68 5.71 5.54 0 500 -0.0
06/10/2014
5.68
 251,000 5.34 5.71 5.34 0 1,000 -0.0
03/10/2014
5.34
 163,000 5.23 5.43 5.23 0 11,000 -0.2
02/10/2014
5.23
 107,800 5.17 5.28 5.20 0 10,400 -0.2
01/10/2014
5.17
 115,400 5.05 5.23 5.05 0 22,000 -0.4
30/09/2014
5.05
 27,600 5.08 5.08 4.94 0 0 0
29/09/2014
5.08
 59,300 5.08 5.14 5.05 0 16,300 -0.3
26/09/2014
5.08
 24,600 5.05 5.08 5.03 0 0 0
25/09/2014
5.05
 5,000 5.00 5.05 4.94 0 0 0
24/09/2014
5.00
 41,200 5.08 5.20 5.00 0 0 0
23/09/2014
5.08
 32,900 5.11 5.20 5.08 0 0 0
22/09/2014
5.11
 86,400 5.23 5.28 5.08 0 0 0
19/09/2014
5.23
 14,400 5.23 5.23 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |