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

26.60
-0.20
(-0.75%)
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
(2024-08-19) 		0.80 3.08% 533,000 -41,124 -1.1
26
26.80
26.80
2 tháng
(2024-07-22) 		0.10 0.37% 1,225,000 -39,924 -1.1
25.80
28
26.80
3 tháng
(2024-06-20) 		1.60 6.35% 1,910,100 -39,024 -1.0
24.90
28
26.80
6 tháng
(2024-03-22) 		-1.90 -6.62% 4,251,200 -7,500 -0.2
24.90
29
26.80
12 tháng
(2023-09-25) 		0.60 2.29% 8,208,200 -198,000 -5.0
24.30
31
26.80
24 tháng
(2022-09-29) 		-11.76 -30.50% 13,439,781 -264,600 -6.7
18.42
39.61
26.80
36 tháng
(2021-10-04) 		-5.72 -17.58% 34,315,489 -724,900 -27.9
18.42
52.76
26.80
60 tháng
(2019-10-15) 		17.05 174.76% 83,846,254 -910,490 -32.7
9.37
52.76
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
26.30
 9,100 26 26.30 25.70 0 0 0
27/11/2023
26
 28,000 26.10 28 26 0 0 0
24/11/2023
26.10
 31,500 25.50 27.40 25.90 0 0 0
23/11/2023
25.50
 48,600 25.90 28.40 25.50 0 0 0
22/11/2023
25.90
 14,300 25.50 25.90 25.50 0 0 0
21/11/2023
25.50
 3,700 25.50 25.80 25.40 0 0 0
20/11/2023
25.50
 14,400 25.90 25.90 25 0 0 0
17/11/2023
25.90
 27,100 25.60 26 25.40 0 0 0
16/11/2023
25.60
 4,500 25.50 25.70 25.40 0 0 0
15/11/2023
25.50
 19,900 25.80 26 25.40 0 0 0
14/11/2023
25.80
 7,700 25.90 25.90 25.40 0 0 0
13/11/2023
25.90
 9,400 26 26.10 25 0 0 0
10/11/2023
26
 5,500 26.40 26.90 25.70 0 0 0
09/11/2023
26.40
 87,500 26 26.50 26 0 0 0
08/11/2023
26
 29,400 25.80 26 23.30 0 0 0
07/11/2023
25.80
 5,700 26 26 25.30 0 0 0
06/11/2023
26
 7,200 26 26 26 0 0 0
03/11/2023
26
 4,800 25.80 26 25.50 0 0 0
02/11/2023
25.80
 21,100 24.50 25.80 25 0 0 0
01/11/2023
24.50
 2,400 24.30 24.90 24.30 0 0 0
31/10/2023
24.30
 7,500 24.30 25 24.20 0 0 0
30/10/2023
24.30
 5,000 25.10 25.10 24.20 0 0 0
27/10/2023
25.10
 29,700 24.80 25.40 24 0 0 0
26/10/2023
24.80
 14,200 25.80 25.80 24.80 0 0 0
25/10/2023
25.80
 20,000 26.40 26.40 25.60 0 0 0
24/10/2023
26.40
 1,100 26.30 26.40 26.30 0 0 0
23/10/2023
26.30
 5,500 26.60 26.90 26 0 0 0
20/10/2023
26.60
 8,500 26.10 26.60 25.60 0 0 0
19/10/2023
26.10
 22,700 25.30 26.30 25.40 0 0 0
18/10/2023
25.30
 35,200 27 27 25.30 0 0 0
17/10/2023
27
 13,300 27 27.50 26.90 0 0 0
16/10/2023
27
 28,700 27.50 28 27 0 0 0
13/10/2023
27.50
 3,500 27.40 27.50 27.10 0 0 0
12/10/2023
27.40
 13,800 27.50 27.70 27.40 0 0 0
11/10/2023
27.50
 1,100 27.40 27.50 27.40 0 0 0
10/10/2023
27.40
 9,100 27 27.50 26.90 0 0 0
09/10/2023
27
 10,500 27.10 27.70 27 0 0 0
06/10/2023
27.10
 3,400 27 27.10 27 0 0 0
05/10/2023
27
 21,700 27.40 27.40 27 0 0 0
04/10/2023
27.40
 9,800 27 27.60 26.80 0 0 0
03/10/2023
27
 7,900 27.60 27.60 26.50 0 0 0
02/10/2023
27.60
 7,800 27.70 28.50 27.60 0 0 0
29/09/2023
27.70
 17,900 27.40 28 27.30 0 0 0
28/09/2023
27.40
 6,400 27.40 27.40 27.10 0 0 0
27/09/2023
27.40
 13,200 27.10 27.40 26.80 0 0 0
26/09/2023
27.10
 36,900 26.20 27.80 26.20 0 0 0
25/09/2023
26.20
 25,500 28.10 28.10 26.10 0 0 0
22/09/2023
28.10
 52,400 28.90 28.90 27.70 300 0 0.0
21/09/2023
28.90
 39,300 29 29.30 28.80 0 0 0
20/09/2023
29
 18,000 28.50 29 28.30 0 0 0
19/09/2023
28.50
 34,500 28.90 29 28 0 0 0
18/09/2023
28.90
 62,900 30.10 30.10 28.60 0 0 0
15/09/2023
30.10
 3,900 29.90 31 29.90 0 0 0
14/09/2023
29.90
 28,500 30.20 30.30 29.70 0 0 0
13/09/2023
30.20
 59,200 30.70 30.80 30 0 0 0
12/09/2023
30.70
 55,000 30.60 30.70 30.20 0 0 0
11/09/2023
30.60
 52,700 31.50 31.60 30.50 0 0 0
08/09/2023
31.50
 57,600 30.50 32 30.70 0 0 0
07/09/2023
30.50
 71,400 30.20 31.30 30.30 0 0 0
06/09/2023
30.20
 35,600 30.30 30.50 30 0 0 0
05/09/2023
30.30
 37,800 30.50 30.70 30.20 0 0 0
31/08/2023
30.50
 37,400 30.30 31 30.20 0 0 0
30/08/2023
30.30
 33,600 30 30.50 30 0 0 0
29/08/2023
30
 45,900 30.40 31 30 0 0 0
28/08/2023
30.40
 8,900 30.60 30.60 30.30 0 0 0
25/08/2023
30.60
 4,900 31.20 31.20 30.50 0 0 0
24/08/2023
31.20
 3,200 30.10 31.20 30.10 0 0 0
23/08/2023
30.10
 6,900 30.30 30.30 30.10 0 0 0
22/08/2023
30.30
 31,300 30.50 31 30 0 0 0
21/08/2023
30.50
 38,200 30.60 30.60 30 0 0 0
18/08/2023
30.60
 35,100 32.10 32.10 30.40 0 0 0
17/08/2023
32.10
 21,900 32.10 32.30 32 0 0 0
16/08/2023
32.10
 42,100 32 32.50 32 0 0 0
15/08/2023
32
 19,700 32.30 32.60 32 0 0 0
14/08/2023
32.30
 24,400 31.50 32.50 31.70 0 0 0
11/08/2023
31.50
 22,600 31.80 31.90 31.20 0 0 0
10/08/2023
31.80
 22,000 32 32.30 31.70 0 0 0
09/08/2023
32
 22,700 32.20 32.20 31.60 0 0 0
08/08/2023
32.20
 35,000 32.20 32.60 31.90 0 0 0
07/08/2023
32.20
 32,400 32.60 32.80 32.10 0 0 0
04/08/2023
32.60
 13,500 32.50 32.80 32.40 0 0 0
03/08/2023
32.50
 21,600 32.20 32.70 32.10 0 0 0
02/08/2023
32.20
 30,000 32.10 32.50 32.10 0 0 0
01/08/2023
32.10
 36,200 32.60 33 32 0 0 0
31/07/2023
32.60
 16,400 33 33.20 32.50 0 0 0
28/07/2023
33
 47,800 32 33.80 32 0 0 0
27/07/2023
32
 25,000 32.30 32.30 31.50 0 0 0
26/07/2023
32.30
 18,100 32.20 32.30 32 0 0 0
25/07/2023
32.20
 19,500 32.70 32.70 32.10 0 0 0
24/07/2023
32.70
 30,300 32.40 33 32.30 0 0 0
21/07/2023
32.40
 33,400 32.20 32.40 31 0 0 0
20/07/2023
32.20
 30,700 32.20 33 31.10 0 0 0
19/07/2023
32.20
 36,000 31.20 32.60 31.40 0 0 0
18/07/2023
31.20
 26,600 32.20 32.20 31 0 0 0
17/07/2023
32.20
 54,100 30.40 32.90 30.40 0 0 0
14/07/2023
30.40
 14,000 30 30.70 30 0 0 0
13/07/2023
30
 35,600 30 30.10 29.90 0 0 0
12/07/2023
30
 21,500 30 30.20 29.50 0 0 0
11/07/2023
30
 50,100 30.30 30.30 29.70 0 0 0
10/07/2023
30.30
 44,700 30.20 30.40 29.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |