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)
14/08/2023
16.68
 24,400 16.52 16.78 16.37 0 0 0
11/08/2023
16.26
 22,600 16.47 16.47 16.11 0 0 0
10/08/2023
16.42
 22,000 16.52 16.68 16.37 0 0 0
09/08/2023
16.52
 22,700 16.52 16.52 16.32 0 0 0
08/08/2023
16.63
 35,000 16.52 16.83 16.47 0 0 0
07/08/2023
16.63
 32,400 16.73 16.93 16.57 0 0 0
04/08/2023
16.83
 13,501 16.83 16.93 16.73 0 0 0
03/08/2023
16.78
 21,600 16.78 16.88 16.57 0 0 0
02/08/2023
16.63
 30,001 16.57 16.78 16.57 0 0 0
01/08/2023
16.57
 36,213 16.83 17.04 16.52 0 0 0
31/07/2023
16.83
 16,400 17.04 17.14 16.78 0 0 0
28/07/2023
17.04
 47,800 16.63 17.45 16.52 0 0 0
27/07/2023
16.52
 25,000 16.52 16.52 16.26 0 0 0
26/07/2023
16.68
 18,134 16.68 16.68 16.52 0 0 0
25/07/2023
16.63
 19,500 16.78 16.88 16.57 0 0 0
24/07/2023
16.88
 30,301 16.73 17.04 16.68 0 0 0
21/07/2023
16.73
 33,400 16.32 16.73 16.01 0 0 0
20/07/2023
16.63
 30,711 16.52 17.04 16.06 0 0 0
19/07/2023
16.63
 36,000 16.21 16.83 16.21 0 0 0
18/07/2023
16.11
 26,600 16.57 16.63 16.01 0 0 0
17/07/2023
16.63
 54,122 15.70 16.99 15.70 0 0 0
14/07/2023
15.70
 14,003 15.85 15.85 15.49 0 0 0
13/07/2023
15.49
 35,600 15.54 15.54 15.44 0 0 0
12/07/2023
15.49
 21,500 15.49 15.59 15.23 0 0 0
11/07/2023
15.49
 50,100 15.64 15.64 15.33 0 0 0
10/07/2023
13.99
 3,450 13.99 13.99 13.94 0 0 0
07/07/2023
15.59
 33,100 15.70 15.75 15.49 0 0 0
06/07/2023
15.59
 20,800 15.90 15.90 15.49 0 0 0
05/07/2023
15.75
 24,200 15.70 16.06 15.64 0 0 0
04/07/2023
15.54
 10,500 15.49 15.54 15.44 0 0 0
03/07/2023
15.49
 28,000 15.49 15.95 15.49 0 0 0
30/06/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
29/06/2023
15.49
 38,100 15.49 15.90 15.39 0 0 0
28/06/2023
15.49
 19,500 15.59 16.01 15.33 0 0 0
27/06/2023
15.49
 19,700 16.21 16.21 15.49 0 0 0
26/06/2023
16.11
 48,500 17.09 17.30 16.01 0 0 0
23/06/2023
17.35
 13,400 17.61 17.61 17.19 0 0 0
22/06/2023
17.81
 7,500 17.61 18.02 17.50 0 0 0
21/06/2023
17.45
 20,300 18.07 18.07 17.40 0 0 0
20/06/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
19/06/2023
17.50
 7,301 17.24 18.02 17.19 0 0 0
16/06/2023
17.35
 9,600 17.24 18.02 17.24 0 0 0
15/06/2023
17.55
 8,100 17.61 18.07 17.30 0 0 0
14/06/2023
17.81
 14,400 18.33 18.33 17.55 0 0 0
13/06/2023
7.07
 19,500 6.97 7.07 6.97 0 0 0
12/06/2023
18.38
 12,900 18.74 18.74 18.23 0 0 0
09/06/2023
18.79
 2,400 18.48 18.79 18.38 0 0 0
08/06/2023
18.48
 12,000 18.69 18.69 18.48 0 0 0
07/06/2023
18.69
 23,903 19.16 20.65 18.59 0 0 0
06/06/2023
18.79
 1,710 18.85 18.85 18.59 0 0 0
05/06/2023
18.69
 12,400 18.90 18.95 18.59 0 0 0
02/06/2023
18.90
 9,905 18.85 18.90 18.74 2,100 0 0.1
01/06/2023
18.74
 2,900 18.69 18.85 18.69 0 0 0
31/05/2023
18.85
 5,800 18.85 18.85 18.69 0 0 0
30/05/2023
18.79
 8,300 18.85 18.85 18.54 0 0 0
29/05/2023
18.85
 17,117 18.85 19.10 18.74 0 0 0
26/05/2023
18.74
 8,600 18.85 18.85 18.69 0 0 0
25/05/2023
18.59
 23,015 18.90 19.05 18.59 0 0 0
24/05/2023
18.90
 20,500 19.00 19.36 18.85 0 0 0
23/05/2023
18.90
 11,103 18.79 18.95 18.69 0 0 0
22/05/2023
18.79
 6,200 18.69 18.79 18.54 0 0 0
19/05/2023
18.59
 14,200 18.64 18.69 18.54 0 0 0
18/05/2023
18.69
 600 18.85 18.85 18.23 0 0 0
17/05/2023
18.38
 6,600 18.95 18.95 18.23 0 0 0
16/05/2023
18.95
 25,600 18.90 18.95 18.59 0 0 0
15/05/2023
18.90
 19,900 18.90 18.90 18.12 0 0 0
12/05/2023
18.90
 16,100 19.00 19.00 18.79 0 0 0
11/05/2023
19.10
 11,500 19.05 19.10 18.90 0 0 0
10/05/2023
19.10
 23,400 18.85 19.10 18.48 0 0 0
09/05/2023
18.85
 12,103 18.90 18.90 18.85 0 0 0
08/05/2023
19.21
 26,500 19.10 19.21 18.85 0 0 0
05/05/2023
19.00
 16,000 18.79 19.10 18.79 0 0 0
04/05/2023
18.79
 34,100 18.48 19.21 18.48 0 0 0
28/04/2023
18.38
 34,805 17.61 19.10 17.55 0 0 0
27/04/2023
17.81
 13,000 17.35 17.92 17.35 0 0 0
26/04/2023
17.66
 7,800 17.76 18.07 17.55 0 0 0
25/04/2023
17.92
 24,200 17.45 18.33 17.04 0 0 0
24/04/2023
17.45
 15,304 17.04 17.55 17.04 0 0 0
21/04/2023
17.04
 25,500 17.04 17.30 16.93 0 0 0
20/04/2023
17.04
 16,800 16.93 17.04 16.83 0 0 0
19/04/2023
16.93
 17,304 17.24 17.24 16.83 0 0 0
18/04/2023
17.14
 21,800 16.26 17.14 16.01 0 0 0
17/04/2023
16.26
 6,800 16.01 16.26 15.85 0 0 0
14/04/2023
16.01
 43,003 16.26 16.26 15.70 0 0 0
13/04/2023
16.01
 14,709 16.01 16.11 15.80 0 0 0
12/04/2023
16.11
 20,404 16.37 16.37 16.01 0 0 0
11/04/2023
16.01
 16,000 15.95 16.26 15.49 0 0 0
10/04/2023
14.15
 9,800 13.94 14.25 13.84 0 0 0
07/04/2023
14.92
 25,600 14.46 14.97 14.46 0 0 0
06/04/2023
14.61
 43,100 14.46 14.97 14.46 0 0 0
05/04/2023
14.46
 28,654 14.40 14.46 13.99 0 0 0
04/04/2023
14.35
 14,738 14.66 14.66 14.35 0 0 0
03/04/2023
14.71
 32,603 14.15 14.71 13.68 0 0 0
31/03/2023
14.04
 500 13.94 14.04 13.79 0 0 0
30/03/2023
14.15
 8,600 13.99 14.20 13.53 0 0 0
29/03/2023
13.99
 1,928 13.94 14.04 13.94 0 0 0
28/03/2023
14.15
 2,100 14.20 14.20 13.84 0 0 0
27/03/2023
14.15
 5,804 13.89 14.15 13.84 0 0 0
24/03/2023
13.94
 12,500 13.42 13.94 13.42 0 0 0
23/03/2023
13.68
 1,400 13.42 13.68 13.22 0 0 0

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