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

11.40
-0.10
(-0.87%)
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
(2026-09-08) 		-1.10 -8.25% 208,400 -3,800 0
11.40
13.50
11.40
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.40
13.50
11.40
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.40
13.97
11.40
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.40
18.50
11.40
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.40
23.89
11.40
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.40
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.40
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
13.84
 27,001 13.79 13.94 13.79 0 0 0
25/10/2024
13.79
 4,101 13.79 13.84 13.63 0 0 0
24/10/2024
13.84
 8,621 13.89 13.89 13.73 0 0 0
23/10/2024
13.89
 14,800 13.84 13.94 13.79 0 0 0
22/10/2024
13.79
 7,700 13.84 13.89 13.79 0 0 0
21/10/2024
13.84
 8,901 13.94 13.94 13.84 0 0 0
18/10/2024
13.94
 12,203 13.94 13.94 13.89 0 0 0
17/10/2024
13.94
 50,000 13.79 14.15 13.79 900 0 0.0
16/10/2024
13.68
 4,800 13.79 13.84 13.63 0 0 0
15/10/2024
13.94
 4,400 13.94 13.99 13.94 0 100 0.0
14/10/2024
13.94
 7,202 13.94 13.94 13.79 0 0 0
11/10/2024
13.94
 40,400 14.10 14.20 13.94 0 800 0.0
10/10/2024
13.84
 32,035 13.89 13.89 13.79 0 1,000 0.0
09/10/2024
13.89
 7,002 13.89 13.89 13.89 0 0 0
08/10/2024
13.94
 18,302 13.94 13.94 13.89 0 600 0.0
07/10/2024
13.94
 15,900 13.89 13.99 13.89 0 0 0
04/10/2024
13.89
 7,701 13.89 13.94 13.89 0 0 0
03/10/2024
13.84
 11,600 13.99 13.99 13.79 0 0 0
02/10/2024
13.99
 23,300 13.94 13.99 13.84 0 0 0
01/10/2024
13.89
 5,327 13.84 13.94 13.84 0 0 0
30/09/2024
13.99
 52,501 13.79 14.10 13.79 0 0 0
27/09/2024
13.89
 36,700 13.73 13.94 13.73 0 0 0
26/09/2024
13.68
 17,000 13.94 13.94 13.68 0 0 0
25/09/2024
13.94
 18,102 13.89 13.94 13.89 0 0 0
24/09/2024
13.94
 7,600 13.68 13.94 13.68 0 0 0
23/09/2024
13.79
 13,100 13.79 13.79 13.53 0 0 0
20/09/2024
13.79
 11,302 13.73 13.84 13.73 0 0 0
19/09/2024
13.73
 7,200 13.68 13.89 13.68 0 0 0
18/09/2024
13.84
 77,027 13.53 14.20 13.53 2,000 42,024 -1.1
17/09/2024
13.53
 14,200 13.63 13.68 13.48 0 0 0
16/09/2024
13.53
 8,300 13.58 13.63 13.53 0 0 0
13/09/2024
13.53
 15,906 13.37 13.58 13.37 0 2,000 -0.1
12/09/2024
13.42
 13,400 13.48 13.48 13.32 0 0 0
11/09/2024
13.42
 12,900 13.42 13.48 13.42 600 0 0.0
10/09/2024
13.58
 14,101 13.68 13.68 13.48 100 0 0.0
09/09/2024
13.63
 9,800 13.79 13.79 13.63 0 0 0
06/09/2024
13.68
 31,500 13.63 13.73 13.63 0 0 0
05/09/2024
13.68
 41,800 13.42 13.73 13.42 200 0 0.0
04/09/2024
13.42
 23,800 13.37 13.48 13.37 0 0 0
30/08/2024
13.42
 46,800 13.48 13.58 13.37 0 1,000 0.0
29/08/2024
13.48
 21,501 13.53 13.63 13.48 0 0 0
28/08/2024
13.63
 39,314 13.58 13.68 13.48 0 0 0
27/08/2024
13.48
 14,601 13.48 13.53 13.48 0 0 0
26/08/2024
13.58
 34,400 13.58 13.58 13.48 0 0 0
23/08/2024
13.58
 7,600 13.53 13.58 13.48 0 0 0
22/08/2024
13.48
 9,700 13.48 13.58 13.37 0 0 0
21/08/2024
13.48
 31,309 13.63 13.63 13.42 200 0 0.0
20/08/2024
13.63
 48,200 13.58 13.73 13.53 900 100 0.0
19/08/2024
13.42
 17,001 13.48 13.58 13.42 0 0 0
16/08/2024
13.53
 10,500 13.42 13.63 13.37 0 0 0
15/08/2024
13.32
 6,700 13.32 13.32 13.22 0 0 0
14/08/2024
13.32
 17,000 13.37 13.42 13.32 0 0 0
13/08/2024
13.32
 8,900 13.32 13.53 13.32 0 0 0
12/08/2024
13.42
 23,124 13.63 13.68 13.42 0 0 0
09/08/2024
13.68
 26,000 13.68 13.68 13.53 0 600 0.0
08/08/2024
13.53
 48,401 13.63 13.68 13.53 1,700 200 0.0
07/08/2024
13.53
 14,900 13.73 13.79 13.53 0 0 0
06/08/2024
13.73
 28,200 13.42 13.73 13.37 100 0 0.0
05/08/2024
13.53
 70,900 13.22 13.68 12.91 500 0 0.0
02/08/2024
13.53
 23,308 13.42 13.63 13.42 200 0 0.0
01/08/2024
13.58
 52,000 13.84 13.84 13.58 0 900 0.0
31/07/2024
13.89
 16,210 13.68 13.99 13.68 0 500 0.0
30/07/2024
13.94
 37,400 14.30 14.35 13.68 0 0 0
29/07/2024
14.35
 74,600 14.51 14.56 14.04 0 0 0
26/07/2024
14.46
 86,309 13.94 14.71 13.94 1,400 0 0.0
25/07/2024
13.94
 38,101 13.84 13.94 13.84 100 0 0.0
24/07/2024
13.94
 39,600 13.53 13.94 13.32 200 800 0.0
23/07/2024
13.63
 34,600 13.79 13.94 13.63 0 0 0
22/07/2024
13.79
 35,400 13.79 14.04 13.73 0 0 0
19/07/2024
13.73
 50,500 13.42 13.89 13.32 1,100 0 0.0
18/07/2024
13.37
 28,900 13.48 13.48 13.17 0 0 0
17/07/2024
13.48
 47,701 13.84 13.89 13.48 0 900 0.0
16/07/2024
13.84
 63,263 13.68 14.15 13.68 0 0 0
15/07/2024
13.63
 35,202 13.68 13.89 13.58 0 1,800 0.0
12/07/2024
13.68
 121,810 13.42 14.20 13.32 900 0 0.0
11/07/2024
13.22
 14,600 13.42 13.42 13.22 0 300 0.0
10/07/2024
13.22
 46,400 13.37 13.42 13.06 200 0 0.0
09/07/2024
13.32
 3,810 13.42 13.42 13.27 0 0 0
08/07/2024
13.32
 91,802 13.17 13.84 13.17 1,900 800 0.0
05/07/2024
13.01
 12,300 12.96 13.01 12.91 0 0 0
04/07/2024
13.01
 3,003 13.01 13.01 12.96 0 300 0.0
03/07/2024
14.82
 83,903 14.97 14.97 14.51 0 700 0.0
02/07/2024
13.06
 9,202 13.01 13.11 12.96 0 200 0.0
01/07/2024
12.91
 7,501 12.86 13.01 12.86 0 0 0
28/06/2024
12.86
 8,630 13.11 13.11 12.86 0 0 0
27/06/2024
13.11
 17,217 12.96 13.17 12.91 900 0 0.0
26/06/2024
13.17
 17,502 13.27 13.37 12.91 900 500 0.0
25/06/2024
13.06
 12,200 12.91 13.22 12.91 0 300 0.0
24/06/2024
12.91
 35,102 13.37 13.37 12.75 0 200 0.0
21/06/2024
13.01
 19,901 13.01 13.06 12.96 100 0 0.0
20/06/2024
13.01
 29,718 13.06 13.11 12.86 700 0 0.0
19/06/2024
13.06
 19,901 13.22 13.27 13.01 200 0 0.0
18/06/2024
13.11
 33,801 13.01 13.27 12.96 0 0 0
17/06/2024
13.01
 27,600 13.17 13.32 12.96 0 0 0
14/06/2024
13.17
 36,900 13.58 13.58 13.17 0 600 0.0
13/06/2024
13.53
 65,500 13.22 13.63 13.22 0 0 0
12/06/2024
13.11
 77,410 13.37 13.37 13.11 0 0 0
11/06/2024
13.94
 3,019 13.94 13.94 13.94 0 0 0
10/06/2024
13.63
 65,601 13.42 13.68 13.42 0 1,400 0.0
07/06/2024
13.68
 64,326 13.22 13.94 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc