Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	17.54	79,600	17.54	17.63	17.44	0	0	0
11/12/2025	17.63	31,000	17.63	17.63	17.54	0	0	0
10/12/2025	17.54	39,700	17.44	17.54	17.44	0	0	0
09/12/2025	17.44	34,100	17.54	17.54	17.44	0	0	0
08/12/2025	17.63	33,000	17.34	17.63	17.34	0	0	0
05/12/2025	17.54	63,400	17.54	17.63	17.44	0	400	-0.0
04/12/2025	17.44	31,900	17.34	17.44	17.15	0	0	0
03/12/2025	17.44	52,400	17.54	17.54	17.25	0	10,300	-0.2
02/12/2025	17.54	21,300	17.63	17.63	17.34	0	0	0
01/12/2025	17.63	25,300	16.09	17.82	16.09	0	0	0
28/11/2025	17.54	32,400	17.54	17.54	17.34	0	4,200	-0.1
27/11/2025	17.63	17,100	17.54	17.63	17.34	0	1,200	-0.0
26/11/2025	17.63	41,300	17.63	17.63	17.44	0	10,000	-0.2
25/11/2025	17.63	29,500	17.63	17.63	17.54	0	4,400	-0.1
24/11/2025	17.63	20,300	17.63	17.63	17.54	0	0	0
21/11/2025	17.63	38,400	17.63	17.63	17.63	0	0	0
20/11/2025	17.82	40,300	17.63	17.82	17.63	0	0	0
19/11/2025	17.63	24,900	17.63	17.63	17.54	0	0	0
18/11/2025	17.82	36,600	17.82	17.92	17.54	0	0	0
17/11/2025	17.82	22,000	17.63	17.82	17.54	0	0	0
14/11/2025	17.82	29,300	17.54	17.82	16.48	0	0	0
13/11/2025	17.63	28,500	17.63	17.63	17.54	0	0	0
12/11/2025	17.63	14,600	17.44	17.63	17.44	0	0	0
11/11/2025	17.44	32,600	17.44	17.63	17.34	0	0	0
10/11/2025	17.44	46,800	17.73	17.73	17.44	0	7,800	-0.1
07/11/2025	17.92	31,600	17.82	17.92	17.63	0	8,200	-0.2
06/11/2025	17.92	28,700	17.92	17.92	17.63	0	0	0
05/11/2025	17.82	8,600	17.92	17.92	17.82	0	2,700	-0.1
04/11/2025	17.92	61,100	17.73	17.92	17.54	0	10,400	-0.2
03/11/2025	17.73	36,600	17.73	18.21	17.73	4,000	1,200	0.1
31/10/2025	17.73	43,900	17.63	17.73	17.44	0	0	0
30/10/2025	17.63	50,300	17.44	17.63	17.34	0	0	0
29/10/2025	17.44	41,700	17.34	17.44	17.34	0	0	0
28/10/2025	17.05	197,800	17.05	17.25	17.05	300	0	0.0
27/10/2025	17.05	123,400	17.25	17.34	17.05	0	500	-0.0
24/10/2025	17.15	317,500	17.54	17.54	17.05	0	19,600	-0.4
23/10/2025	17.54	50,900	17.54	17.54	17.44	0	10,000	-0.2
22/10/2025	17.63	66,800	17.15	17.63	17.05	0	0	0
21/10/2025	17.25	110,700	16.67	17.25	16.28	6,800	900	0.1
20/10/2025	16.86	146,300	17.54	17.54	16.76	0	3,000	-0.1
17/10/2025	17.54	49,400	18.79	18.79	17.44	0	600	-0.0
16/10/2025	17.34	80,100	17.25	17.34	17.15	1,700	0	0.0
15/10/2025	17.25	91,100	17.34	17.44	17.05	0	0	0
14/10/2025	17.25	112,800	17.34	17.34	16.86	0	28,000	-0.5
13/10/2025	17.44	124,900	17.34	17.44	17.25	2,300	20,800	-0.3
10/10/2025	17.34	42,700	17.25	17.34	17.15	0	0	0
09/10/2025	17.25	68,900	17.44	17.44	17.25	0	0	0
08/10/2025	17.44	81,400	17.44	17.44	17.25	0	0	0
07/10/2025	17.44	36,100	17.63	17.63	17.34	0	0	0
06/10/2025	17.44	18,800	17.44	17.54	17.34	0	200	-0.0
03/10/2025	17.34	153,500	17.34	17.54	17.15	0	117,500	-2.1
02/10/2025	17.44	53,800	17.44	17.44	17.25	0	0	0
01/10/2025	17.44	62,500	17.44	17.44	17.34	0	8,000	-0.1
30/09/2025	17.44	164,600	17.34	17.44	17.25	0	133,700	-2.4
29/09/2025	17.34	53,100	17.63	17.73	17.34	0	8,400	-0.2
26/09/2025	17.63	33,300	17.63	17.63	17.44	0	5,900	-0.1
25/09/2025	17.63	42,900	17.63	17.63	17.44	0	10,800	-0.2
24/09/2025	17.63	84,800	19.08	19.08	17.44	1,200	0	0.0
23/09/2025	17.34	53,300	17.25	17.34	17.15	7,000	0	0.1
22/09/2025	17.15	56,400	17.25	17.34	15.99	0	8,000	-0.1
19/09/2025	17.25	48,300	17.25	17.25	17.05	0	0	0
18/09/2025	17.25	66,900	17.15	17.34	17.15	0	0	0
17/09/2025	17.25	48,600	17.25	17.25	17.15	0	0	0
16/09/2025	17.25	102,900	17.25	17.44	17.25	0	0	0
15/09/2025	17.25	52,800	17.44	17.44	17.25	0	0	0
12/09/2025	17.44	105,400	17.34	17.44	17.25	8,000	39,000	-0.6
11/09/2025	17.44	98,400	17.34	17.44	17.15	0	11,000	-0.2
10/09/2025	17.44	45,900	17.34	17.44	17.25	0	6,000	-0.1
09/09/2025	17.44	48,200	15.61	17.44	15.61	0	7,000	-0.1
08/09/2025	17.25	49,200	17.54	17.54	17.25	0	3,400	-0.1
05/09/2025	17.54	97,900	17.54	17.54	17.25	0	0	0
04/09/2025	17.54	70,000	17.63	17.82	17.44	7,000	9,300	-0.0
03/09/2025	17.63	64,300	17.63	17.82	17.44	0	0	0
02/09/2025	15.99	1,000	15.99	15.99	15.99	0	0	0
01/09/2025	15.80	20,400	15.90	16.19	15.71	500	0	0.0
29/08/2025	17.54	61,000	17.54	17.73	17.34	0	10,900	-0.2
28/08/2025	17.63	75,500	17.73	17.73	17.34	0	0	0
27/08/2025	17.82	62,200	17.73	18.02	17.54	0	2,800	-0.1
26/08/2025	17.82	40,900	17.44	17.82	17.34	900	8,200	-0.1
25/08/2025	17.34	109,900	17.34	17.34	17.05	0	0	0
22/08/2025	17.34	271,300	17.82	18.02	17.05	5,600	10,100	-0.1
21/08/2025	18.11	103,400	18.21	18.21	17.73	0	0	0
20/08/2025	18.21	76,900	18.40	19.27	17.82	0	0	0
19/08/2025	18.40	123,400	18.31	18.40	18.02	5,600	200	0.1
18/08/2025	18.31	62,900	18.11	18.31	17.73	0	3,000	-0.1
15/08/2025	18.11	112,100	18.21	18.21	17.63	0	1,700	-0.0
14/08/2025	18.21	89,100	18.98	18.98	17.82	200	3,500	-0.1
13/08/2025	18.31	108,100	18.88	19.08	17.34	0	5,100	-0.1
12/08/2025	18.98	42,200	18.98	18.98	18.69	0	8,200	-0.2
11/08/2025	19.08	62,000	18.50	19.27	18.31	100	15,800	-0.3
08/08/2025	18.50	79,900	18.11	18.79	17.92	1,900	500	0.0
07/08/2025	18.02	16,400	17.92	18.02	17.82	0	1,400	-0.0
06/08/2025	17.92	40,600	18.31	18.31	17.54	3,400	0	0.1
05/08/2025	18.21	85,900	18.21	18.60	17.92	0	3,400	-0.1
04/08/2025	18.11	25,000	17.82	18.50	17.82	0	400	-0.0
01/08/2025	17.82	38,300	18.21	18.31	17.34	600	1,200	-0.0
31/07/2025	17.44	53,300	17.44	17.63	17.34	0	8,900	-0.2
30/07/2025	17.44	166,200	17.44	17.54	17.05	1,000	10,400	-0.2
29/07/2025	17.44	145,200	17.63	17.73	16.76	0	18,900	-0.3
28/07/2025	17.54	158,000	16.76	17.54	16.48	0	25,400	-0.4

Page:
<<
2
3
4
>>

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