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

26.70
0.10
(0.38%)
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
(2024-08-20) 		0.20 0.76% 523,200 -41,124 -1.1
26
26.80
26.60
2 tháng
(2024-07-22) 		-0.10 -0.37% 1,232,200 -39,924 -1.1
25.80
28
26.60
3 tháng
(2024-06-21) 		1.40 5.56% 1,887,600 -39,724 -1.1
24.90
28
26.60
6 tháng
(2024-03-25) 		-1.90 -6.67% 4,210,500 -2,500 -0.1
24.90
29
26.60
12 tháng
(2023-09-25) 		0.40 1.53% 8,215,400 -198,000 -5.0
24.30
31
26.60
24 tháng
(2022-09-30) 		-12.15 -31.36% 13,439,081 -267,600 -6.8
18.42
39.61
26.60
36 tháng
(2021-10-05) 		-5.72 -17.71% 34,279,989 -724,900 -27.9
18.42
52.76
26.60
60 tháng
(2019-10-16) 		16.85 172.71% 83,832,454 -910,590 -32.7
9.37
52.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
4.14
 7,900 4.14 4.18 4.11 1,000 0 0.0
10/07/2017
4.14
 12,100 4.11 4.14 4.07 0 0 0
07/07/2017
4.11
 82,400 4.11 4.14 4.11 8,000 28,100 -0.2
06/07/2017
4.11
 95,700 4.14 4.14 4.11 0 2,900 -0.0
05/07/2017
4.14
 13,200 4.14 4.14 4.11 0 2,000 -0.0
04/07/2017
4.14
 12,800 4.14 4.14 4.11 0 0 0
03/07/2017
4.14
 500 4.14 4.14 4.14 0 500 -0.0
30/06/2017
4.14
 16,000 4.14 4.14 4.11 1,600 4,100 -0.0
29/06/2017
4.14
 2,500 4.18 4.18 4.14 0 0 0
28/06/2017
4.18
 17,500 4.18 4.18 4.07 0 0 0
27/06/2017
4.18
 14,000 4.21 4.21 4.14 0 2,000 -0.0
26/06/2017
4.21
 1,200 4.25 4.25 4.18 0 0 0
23/06/2017
4.25
 39,200 4.14 4.25 4.14 0 0 0
22/06/2017
4.14
 1,000 4.14 4.14 4.14 0 0 0
21/06/2017
4.14
 53,000 4.18 4.18 4.14 0 0 0
20/06/2017
4.18
 10,800 4.18 4.18 4.14 0 0 0
19/06/2017
4.18
 16,500 4.14 4.21 4.18 0 0 0
16/06/2017
4.14
 17,600 4.28 4.31 4.14 0 0 0
15/06/2017
4.28
 45,000 4.14 4.35 4.18 0 0 0
14/06/2017
4.14
 108,800 4.11 4.14 4.04 0 0 0
13/06/2017
4.11
 26,800 4.11 4.14 4.11 0 0 0
12/06/2017
4.11
 38,100 4.14 4.14 4.07 0 0 0
09/06/2017
4.14
 26,700 4.18 4.21 4.14 14,200 0 0.2
08/06/2017
4.18
 32,000 4.25 4.25 4.11 0 0 0
07/06/2017
4.25
 42,800 4.25 4.25 4.18 0 0 0
06/06/2017
4.25
 29,300 4.21 4.25 4.14 0 0 0
05/06/2017
4.21
 35,500 4.14 4.21 4.18 6,200 0 0.1
02/06/2017
4.14
 83,500 4.21 4.21 4.11 10,200 0 0.1
01/06/2017
4.21
 18,600 4.18 4.21 4.14 0 0 0
31/05/2017
4.18
 14,500 4.14 4.18 4.14 0 0 0
30/05/2017
4.14
 12,600 4.31 4.31 4.14 0 0 0
29/05/2017
4.31
 7,300 4.25 4.31 4.25 0 0 0
26/05/2017
4.25
 20,400 4.18 4.25 4.18 0 0 0
25/05/2017
4.18
 9,500 4.21 4.21 4.18 0 0 0
24/05/2017
4.21
 13,100 4.18 4.21 4.14 0 0 0
23/05/2017
4.18
 27,600 4.25 4.25 4.14 0 0 0
22/05/2017
4.25
 5,700 4.31 4.31 4.18 0 0 0
19/05/2017
4.31
 4,700 4.28 4.31 4.25 0 0 0
18/05/2017
4.28
 107,000 4.42 4.42 4.25 0 0 0
17/05/2017
4.42
 13,700 4.35 4.42 4.35 0 0 0
16/05/2017
4.35
 25,700 4.35 4.45 4.35 0 0 0
15/05/2017
4.35
 206,700 4.31 4.66 4.31 0 0 0
12/05/2017
4.31
 73,900 4.28 4.35 4.25 0 0 0
11/05/2017
4.28
 99,400 4.18 4.28 4.18 0 0 0
10/05/2017
4.18
 10,600 4.14 4.21 4.14 0 0 0
09/05/2017
4.14
 3,200 4.25 4.25 4.14 0 0 0
08/05/2017
4.25
 9,600 4.18 4.28 4.18 0 0 0
05/05/2017
4.18
 15,000 4.07 4.18 4.07 1,500 0 0.0
04/05/2017
4.07
 1,900 4.07 4.07 4.07 0 0 0
03/05/2017
4.07
 8,200 4.07 4.07 4.04 0 0 0
28/04/2017
4.07
 32,100 4.00 4.07 4.00 5,900 0 0.1
27/04/2017
4.00
 17,400 4.07 4.07 4.00 5,900 0 0.1
26/04/2017
4.07
 14,800 4.07 4.07 4.00 5,900 0 0.1
25/04/2017
4.07
 2,200 4.07 4.07 4.07 0 0 0
24/04/2017
4.07
 6,200 4.07 4.07 4.00 5,900 0 0.1
21/04/2017
4.07
 10,600 4.07 4.07 4.00 5,900 1,400 0.1
20/04/2017
4.07
 7,700 4.00 4.07 4.00 0 0 0
19/04/2017
4.00
 25,500 4.07 4.07 3.97 5,900 0 0.1
18/04/2017
4.07
 3,700 4.11 4.11 3.87 1,400 0 0.0
17/04/2017
4.11
 100 4.11 4.11 4.11 0 0 0
14/04/2017
4.11
 27,800 4.07 4.14 3.97 19,600 0 0.2
13/04/2017
4.07
 169,900 4.31 4.31 3.93 5,600 0 0.1
12/04/2017
4.31
 2,400 4.28 4.31 4.28 0 0 0
11/04/2017
4.28
 5,800 4.28 4.28 4.21 5,300 0 0.1
10/04/2017
4.28
 5,000 4.28 4.28 4.25 4,000 0 0.0
07/04/2017
4.28
 11,400 4.28 4.28 4.25 5,000 0 0.1
05/04/2017
4.28
 13,000 4.28 4.28 4.25 1,700 0 0.0
04/04/2017
4.28
 6,100 4.31 4.31 4.25 1,600 0 0.0
03/04/2017
4.31
 0 4.31 4.31 4.31 0 0 0
31/03/2017
4.31
 33,000 4.31 4.31 4.25 10,000 0 0.1
30/03/2017
4.31
 29,200 4.25 4.31 4.25 17,000 0 0.2
29/03/2017
4.25
 51,200 4.28 4.28 4.25 9,000 0 0.1
28/03/2017
4.28
 28,400 4.28 4.28 4.25 12,800 0 0.2
27/03/2017
4.28
 10,000 4.28 4.28 4.25 4,300 0 0.1
24/03/2017
4.28
 12,100 4.28 4.28 4.25 100 0 0.0
23/03/2017
4.28
 41,800 4.31 4.31 4.25 12,000 2,900 0.1
22/03/2017
4.31
 37,500 4.35 4.35 4.25 8,300 0 0.1
21/03/2017
4.35
 23,000 4.31 4.35 4.28 4,900 0 0.1
20/03/2017
4.31
 13,300 4.31 4.31 4.28 3,100 0 0.0
17/03/2017
4.31
 23,300 4.35 4.35 4.28 0 0 0
16/03/2017
4.35
 23,200 4.35 4.35 4.28 5,000 0 0.1
15/03/2017
4.35
 67,800 4.38 4.38 4.28 0 0 0
14/03/2017
4.38
 36,600 4.38 4.38 4.35 0 0 0
13/03/2017
4.38
 36,900 4.45 4.45 4.31 0 0 0
10/03/2017
4.45
 16,900 4.56 4.56 4.38 0 0 0
09/03/2017
4.56
 37,000 4.56 4.63 4.49 0 0 0
08/03/2017
4.56
 56,600 4.42 4.63 4.42 0 0 0
07/03/2017
4.42
 100,300 4.28 4.52 4.25 0 100 -0.0
06/03/2017
4.28
 9,300 4.28 4.35 4.28 0 0 0
03/03/2017
4.28
 29,200 4.28 4.28 4.25 0 0 0
02/03/2017
4.28
 4,100 4.28 4.35 4.28 0 0 0
01/03/2017
4.28
 9,600 4.31 4.31 4.28 0 0 0
28/02/2017
4.31
 37,100 4.31 4.31 4.28 0 0 0
27/02/2017
4.31
 27,300 4.31 4.35 4.28 800 0 0.0
24/02/2017
4.31
 33,300 4.28 4.31 4.28 0 0 0
23/02/2017
4.28
 11,800 4.35 4.35 4.25 0 0 0
22/02/2017
4.35
 19,000 4.35 4.42 4.28 0 0 0
21/02/2017
4.35
 26,000 4.31 4.35 4.28 200 0 0.0
20/02/2017
4.31
 11,500 4.35 4.35 4.25 0 0 0
17/02/2017
4.35
 6,800 4.38 4.38 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |