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)
06/06/2024
13.22
 26,202 13.27 13.37 13.22 0 600 0.0
05/06/2024
13.32
 30,206 13.48 13.48 13.27 0 0 0
04/06/2024
13.32
 21,101 13.32 13.37 13.22 600 600 0
03/06/2024
13.32
 82,001 13.42 13.48 13.32 1,000 0 0.0
31/05/2024
13.42
 17,601 13.32 13.42 13.27 0 0 0
30/05/2024
13.32
 18,202 13.22 13.42 13.22 0 0 0
29/05/2024
13.27
 21,002 13.42 13.48 13.17 0 700 0.0
28/05/2024
13.37
 42,400 13.22 13.53 13.22 0 0 0
27/05/2024
13.22
 14,818 13.42 13.42 13.22 0 0 0
24/05/2024
13.22
 73,800 13.53 13.63 13.22 0 0 0
23/05/2024
13.53
 54,000 13.58 14.04 13.48 0 0 0
22/05/2024
13.48
 31,700 13.32 13.84 13.32 2,000 0 0.1
21/05/2024
13.32
 24,700 13.42 13.42 13.11 0 0 0
20/05/2024
13.42
 40,500 13.53 13.58 13.17 11,724 100 0.3
16/05/2024
13.37
 36,900 13.48 13.58 13.06 0 100 0.0
15/05/2024
13.11
 43,700 13.17 13.22 12.91 100 0 0.0
14/05/2024
13.22
 15,100 13.32 13.37 13.11 0 0 0
13/05/2024
13.17
 51,100 13.37 13.42 13.17 100 800 0.0
10/05/2024
13.37
 25,700 13.42 13.42 13.22 0 2,300 -0.1
09/05/2024
13.42
 52,600 13.48 13.53 13.42 0 0 0
08/05/2024
13.42
 29,700 13.42 13.53 13.42 0 0 0
07/05/2024
13.58
 27,100 13.48 13.63 13.48 0 0 0
06/05/2024
13.68
 29,100 13.89 13.89 13.42 1,600 0 0.0
03/05/2024
13.79
 7,803 13.68 13.89 13.68 0 100 0.0
02/05/2024
13.63
 16,600 13.63 13.63 13.42 300 0 0.0
26/04/2024
13.63
 13,200 13.68 13.89 13.58 0 400 0.0
25/04/2024
13.84
 3,700 13.84 13.94 13.73 0 0 0
24/04/2024
14.10
 26,152 13.11 14.20 13.06 100 0 0.0
23/04/2024
13.68
 7,329 13.73 13.73 13.42 0 0 0
22/04/2024
13.73
 15,100 13.73 13.73 13.58 3,500 0 0.1
19/04/2024
13.68
 32,900 13.89 13.89 13.22 200 0 0.0
17/04/2024
13.89
 21,600 13.94 13.94 13.73 0 0 0
16/04/2024
13.94
 68,700 14.35 14.35 13.42 0 5,200 -0.1
15/04/2024
14.04
 50,901 14.66 14.82 14.04 5,800 0 0.2
12/04/2024
14.71
 45,484 14.66 14.87 14.61 5,000 0 0.1
11/04/2024
14.66
 41,600 14.71 14.71 14.56 0 0 0
10/04/2024
14.71
 24,601 14.92 15.02 14.71 700 0 0.0
09/04/2024
14.92
 12,700 14.87 14.92 14.71 0 0 0
08/04/2024
14.92
 61,404 14.97 14.97 14.51 4,000 0 0.1
05/04/2024
14.97
 104,600 14.97 15.02 14.30 5,200 200 0.1
04/04/2024
14.56
 54,000 14.66 14.66 14.25 0 800 0.0
03/04/2024
14.61
 89,700 14.71 14.77 14.56 0 900 0.0
02/04/2024
14.71
 68,200 14.66 14.77 14.61 200 1,400 0.0
01/04/2024
14.66
 37,647 14.71 14.87 14.56 800 700 0.0
29/03/2024
14.71
 51,800 14.61 14.77 14.56 0 0 0
28/03/2024
14.61
 48,200 14.82 14.82 14.56 0 0 0
27/03/2024
14.77
 34,400 15.23 15.23 14.77 0 0 0
26/03/2024
14.77
 40,300 14.56 14.97 14.46 0 0 0
25/03/2024
14.71
 51,700 14.82 14.92 14.61 0 0 0
22/03/2024
14.82
 47,930 14.97 15.08 14.82 0 5,000 -0.1
21/03/2024
14.92
 65,301 14.97 15.08 14.82 100 500 0.0
20/03/2024
14.87
 76,801 15.08 15.13 14.66 900 0 0.0
19/03/2024
15.13
 68,474 15.44 15.49 15.13 700 0 0.0
18/03/2024
15.44
 112,256 15.75 16.26 15.08 0 2,600 -0.1
15/03/2024
15.49
 108,734 14.97 16.21 14.97 900 600 0.0
14/03/2024
14.77
 82,909 14.61 14.97 14.56 900 0 0.0
13/03/2024
14.56
 51,601 14.51 14.61 14.30 0 300 0.0
12/03/2024
14.56
 31,900 14.56 14.71 14.56 0 300 0.0
11/03/2024
14.56
 47,811 14.97 14.97 14.51 0 500 0.0
08/03/2024
15.08
 53,000 14.66 15.23 14.51 0 100 0.0
07/03/2024
14.82
 83,903 14.97 14.97 14.51 0 700 0.0
06/03/2024
14.97
 48,405 15.33 15.39 14.61 0 0 0
05/03/2024
15.18
 86,803 16.01 16.11 15.13 500 0 0.0
04/03/2024
16.01
 198,573 14.97 16.01 14.97 900 0 0.0
01/03/2024
14.56
 295,482 13.27 14.56 13.27 3,100 0 0.1
29/02/2024
13.27
 47,500 13.37 13.37 13.17 0 0 0
28/02/2024
13.37
 37,720 13.48 13.53 13.27 0 0 0
27/02/2024
13.42
 48,200 13.68 13.68 13.27 0 800 0.0
26/02/2024
13.68
 28,000 13.79 14.25 13.48 0 1,600 0.0
23/02/2024
13.79
 51,000 13.84 13.89 13.63 0 0 0
22/02/2024
13.89
 68,100 14.46 14.46 13.79 0 0 0
21/02/2024
14.15
 38,901 13.94 14.15 13.94 0 0 0
20/02/2024
14.15
 53,701 13.22 14.15 13.22 100 0 0.0
19/02/2024
13.48
 53,500 13.58 13.58 13.37 0 0 0
16/02/2024
13.37
 162,600 13.01 13.58 12.96 2,300 54,300 -1.3
15/02/2024
12.96
 66,900 13.17 13.17 12.96 0 11,600 -0.3
07/02/2024
13.06
 101,001 12.96 13.06 12.91 0 52,900 -1.3
06/02/2024
12.96
 36,253 13.01 13.06 12.86 0 13,600 -0.3
05/02/2024
12.96
 36,569 12.96 12.96 12.86 0 10,000 -0.3
02/02/2024
12.96
 24,038 13.06 13.11 12.91 0 5,000 -0.1
01/02/2024
12.91
 32,812 12.80 13.01 12.75 900 0 0.0
31/01/2024
12.75
 42,663 12.96 12.96 12.75 0 6,700 -0.2
30/01/2024
12.75
 46,455 12.75 12.96 12.65 0 5,000 -0.1
29/01/2024
12.75
 22,645 12.91 13.01 12.49 0 3,600 -0.1
26/01/2024
12.91
 66,400 12.91 13.06 12.91 1,700 27,600 -0.6
25/01/2024
12.91
 24,600 12.96 13.06 12.91 0 4,500 -0.1
24/01/2024
12.91
 21,503 13.06 13.22 12.91 0 100 0.0
23/01/2024
13.01
 20,009 13.11 13.27 13.01 0 0 0
22/01/2024
13.01
 14,517 13.01 13.01 12.91 0 0 0
19/01/2024
13.01
 13,600 13.11 13.17 13.01 0 0 0
18/01/2024
13.11
 15,500 13.22 13.22 13.06 0 0 0
17/01/2024
13.22
 9,300 13.22 13.22 13.06 0 0 0
16/01/2024
13.22
 9,900 13.11 13.22 13.11 0 0 0
15/01/2024
13.06
 8,100 13.06 13.17 13.06 0 0 0
12/01/2024
13.17
 36,101 13.22 13.37 13.11 0 600 0.0
11/01/2024
13.27
 29,600 13.22 13.37 13.22 0 0 0
10/01/2024
13.22
 52,600 13.27 13.37 13.22 0 0 0
09/01/2024
13.27
 13,800 13.32 13.37 13.27 0 0 0
08/01/2024
13.27
 31,800 13.32 13.42 13.27 0 0 0
05/01/2024
13.37
 14,401 13.68 13.68 13.27 0 0 0

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