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)
04/01/2024
13.32
 25,800 13.32 13.42 13.32 0 0 0
03/01/2024
13.32
 10,100 13.32 13.42 13.27 0 0 0
02/01/2024
13.22
 33,200 13.27 13.48 13.17 0 0 0
29/12/2023
13.22
 26,800 13.32 13.48 13.22 0 0 0
28/12/2023
13.22
 29,800 13.32 13.37 13.17 0 0 0
27/12/2023
13.32
 26,500 13.32 13.42 13.27 0 0 0
26/12/2023
13.42
 17,600 13.27 13.42 13.27 0 0 0
25/12/2023
13.27
 11,456 13.48 13.48 13.27 0 0 0
22/12/2023
13.22
 23,446 13.32 13.42 13.17 0 0 0
21/12/2023
13.32
 6,510 13.27 13.32 13.11 0 0 0
20/12/2023
13.27
 12,200 13.27 13.32 13.11 0 0 0
19/12/2023
13.27
 2,000 13.27 13.27 13.27 0 0 0
18/12/2023
13.27
 8,000 13.42 13.42 13.17 0 0 0
15/12/2023
13.37
 9,100 13.32 13.37 13.17 0 0 0
14/12/2023
13.42
 17,900 13.42 13.58 13.22 0 0 0
13/12/2023
13.53
 7,800 13.42 13.58 13.37 0 0 0
12/12/2023
13.42
 6,600 13.37 13.42 13.32 0 0 0
11/12/2023
13.42
 10,451 13.42 13.53 13.22 0 0 0
08/12/2023
13.42
 14,700 13.42 13.58 13.27 0 0 0
07/12/2023
13.63
 13,900 13.94 13.94 13.37 0 0 0
06/12/2023
13.68
 35,700 13.27 14.25 13.27 0 0 0
05/12/2023
13.27
 7,400 13.42 13.42 13.27 0 0 0
04/12/2023
13.42
 13,210 13.89 13.89 13.32 0 0 0
01/12/2023
14.04
 11,500 14.40 14.71 14.04 0 0 0
30/11/2023
13.42
 6,600 14.10 14.10 13.42 0 0 0
29/11/2023
13.48
 7,729 13.73 13.73 13.42 0 0 0
28/11/2023
13.58
 9,101 13.42 13.58 13.27 0 0 0
27/11/2023
13.42
 28,021 14.46 14.46 13.42 0 0 0
24/11/2023
13.48
 30,500 14.15 14.15 13.37 0 0 0
23/11/2023
13.17
 48,616 13.42 14.66 13.17 0 0 0
22/11/2023
13.37
 14,300 13.17 13.37 13.17 0 0 0
21/11/2023
13.17
 3,700 13.17 13.32 13.11 0 0 0
20/11/2023
13.17
 14,483 12.96 13.17 12.91 0 0 0
17/11/2023
13.37
 27,102 13.22 13.42 13.11 0 0 0
16/11/2023
13.22
 4,500 13.17 13.27 13.11 0 0 0
15/11/2023
13.17
 19,900 13.32 13.42 13.11 0 0 0
14/11/2023
13.32
 7,710 13.37 13.37 13.11 0 0 0
13/11/2023
13.37
 9,403 13.48 13.48 12.91 0 0 0
10/11/2023
13.42
 5,500 13.89 13.89 13.27 0 0 0
09/11/2023
13.63
 87,500 13.42 13.68 13.42 0 0 0
08/11/2023
13.42
 29,400 12.96 13.42 12.03 0 0 0
07/11/2023
15.49
 50,100 15.64 15.64 15.33 0 0 0
06/11/2023
13.42
 7,200 13.42 13.42 13.42 0 0 0
03/11/2023
13.42
 4,800 13.42 13.42 13.17 0 0 0
02/11/2023
13.32
 21,100 13.17 13.32 12.91 0 0 0
01/11/2023
12.65
 2,400 12.65 12.86 12.55 0 0 0
31/10/2023
12.55
 7,501 12.91 12.91 12.49 0 0 0
30/10/2023
12.55
 5,000 12.91 12.91 12.49 0 0 0
27/10/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
26/10/2023
12.80
 14,200 13.32 13.32 12.80 0 0 0
25/10/2023
13.32
 20,000 13.37 13.58 13.22 0 0 0
24/10/2023
13.63
 1,100 13.58 13.63 13.58 0 0 0
23/10/2023
13.58
 5,500 13.73 13.89 13.42 0 0 0
20/10/2023
13.73
 8,500 13.42 13.73 13.22 0 0 0
19/10/2023
13.48
 22,700 13.17 13.58 13.11 0 0 0
18/10/2023
13.06
 35,200 13.94 13.94 13.06 0 0 0
17/10/2023
13.94
 13,300 14.20 14.20 13.89 0 0 0
16/10/2023
13.94
 28,700 14.46 14.46 13.94 0 0 0
13/10/2023
14.20
 3,500 14.15 14.20 13.99 0 0 0
12/10/2023
14.15
 13,810 14.20 14.30 14.15 0 0 0
11/10/2023
14.20
 1,100 14.15 14.20 14.15 0 0 0
10/10/2023
14.15
 9,100 13.99 14.20 13.89 0 0 0
09/10/2023
13.94
 10,500 13.94 14.30 13.94 0 0 0
06/10/2023
13.99
 3,450 13.99 13.99 13.94 0 0 0
05/10/2023
13.94
 21,700 14.15 14.15 13.94 0 0 0
04/10/2023
14.15
 9,800 13.94 14.25 13.84 0 0 0
03/10/2023
13.94
 8,070 14.04 14.10 13.68 0 0 0
02/10/2023
14.25
 7,800 14.71 14.71 14.25 0 0 0
29/09/2023
14.30
 17,900 14.46 14.46 14.10 0 0 0
28/09/2023
14.15
 6,401 14.15 14.15 13.99 0 0 0
27/09/2023
14.15
 13,200 14.15 14.15 13.84 0 0 0
26/09/2023
13.99
 36,909 13.53 14.35 13.53 0 0 0
25/09/2023
13.53
 25,511 14.51 14.51 13.48 0 0 0
22/09/2023
14.51
 52,410 14.71 14.87 14.30 300 0 0.0
21/09/2023
14.92
 39,300 15.08 15.13 14.87 0 0 0
20/09/2023
14.97
 18,009 14.87 14.97 14.61 0 0 0
19/09/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
18/09/2023
14.92
 62,900 15.54 15.54 14.77 0 0 0
15/09/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
14/09/2023
15.44
 28,500 15.59 15.64 15.33 0 0 0
13/09/2023
15.59
 59,200 15.75 15.90 15.49 0 0 0
12/09/2023
15.85
 55,000 15.80 15.85 15.59 0 0 0
11/09/2023
15.80
 52,700 16.26 16.32 15.75 0 0 0
08/09/2023
16.26
 57,600 15.85 16.52 15.85 0 0 0
07/09/2023
15.75
 71,400 15.64 16.16 15.64 0 0 0
06/09/2023
15.59
 35,600 15.75 15.75 15.49 0 0 0
05/09/2023
15.64
 37,800 15.75 15.85 15.59 0 0 0
31/08/2023
15.75
 37,410 15.59 16.01 15.59 0 0 0
30/08/2023
15.64
 33,600 15.54 15.75 15.49 0 0 0
29/08/2023
15.49
 45,900 15.70 16.01 15.49 0 0 0
28/08/2023
15.70
 8,900 15.80 15.80 15.64 0 0 0
25/08/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
24/08/2023
16.11
 3,200 15.54 16.11 15.54 0 0 0
23/08/2023
15.54
 6,900 15.64 15.64 15.54 0 0 0
22/08/2023
15.64
 31,300 15.70 16.01 15.49 0 0 0
21/08/2023
15.75
 38,200 15.80 15.80 15.49 0 0 0
18/08/2023
15.80
 35,100 16.47 16.47 15.70 0 0 0
17/08/2023
16.57
 21,900 16.57 16.68 16.52 0 0 0
16/08/2023
16.57
 42,100 16.52 16.78 16.52 0 0 0
15/08/2023
16.52
 19,700 16.78 16.83 16.52 0 0 0

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