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

26.80
0.20
(0.75%)
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)
01/12/2015
5.13
 46,700 5.13 5.16 5.13 21,000 0 0.4
30/11/2015
5.13
 12,200 5.16 5.19 5.13 0 0 0
27/11/2015
5.16
 39,900 5.07 5.22 5.10 25,000 0 0.4
26/11/2015
5.07
 160,600 5.19 5.22 5.04 0 0 0
25/11/2015
5.19
 18,200 5.19 5.19 5.10 10,200 200 0.2
24/11/2015
5.19
 4,800 5.19 5.19 5.16 0 0 0
23/11/2015
5.19
 11,600 5.16 5.19 5.16 7,500 0 0.1
20/11/2015
5.16
 23,300 5.19 5.25 5.16 0 0 0
19/11/2015
5.19
 27,200 5.22 5.22 5.10 12,900 0 0.2
18/11/2015
5.22
 1,700 5.19 5.22 5.13 0 0 0
17/11/2015
5.19
 24,600 5.22 5.22 5.19 24,300 0 0.4
16/11/2015
5.22
 16,400 5.25 5.25 5.16 0 0 0
13/11/2015
5.25
 33,100 5.25 5.25 5.22 30,000 0 0.5
12/11/2015
5.25
 29,800 5.25 5.25 5.19 18,000 0 0.3
11/11/2015
5.25
 17,100 5.22 5.25 5.22 10,200 0 0.2
10/11/2015
5.22
 34,600 5.31 5.31 5.22 8,000 0 0.1
09/11/2015
5.31
 24,500 5.31 5.34 5.31 14,000 0 0.2
06/11/2015
5.31
 61,300 5.31 5.34 5.31 30,000 0 0.5
05/11/2015
5.31
 45,400 5.25 5.31 5.22 15,800 0 0.3
04/11/2015
5.25
 48,800 5.31 5.31 5.25 10,700 0 0.2
03/11/2015
5.31
 20,000 5.25 5.31 5.22 5,000 500 0.1
02/11/2015
5.25
 20,100 5.34 5.34 5.25 12,000 0 0.2
30/10/2015
5.34
 13,200 5.41 5.41 5.34 5,500 0 0.1
29/10/2015
5.41
 95,200 5.38 5.41 5.25 31,000 0 0.5
28/10/2015
5.38
 101,200 5.38 5.38 5.34 15,000 0 0.3
27/10/2015
5.38
 83,400 5.16 5.44 5.16 800 0 0.0
26/10/2015
5.16
 45,500 5.16 5.25 5.13 25,000 0 0.4
23/10/2015
5.16
 28,100 5.22 5.22 5.13 7,000 0 0.1
22/10/2015
5.22
 57,800 5.13 5.28 5.07 12,000 0 0.2
21/10/2015
5.13
 40,500 5.25 5.25 5.13 19,000 0 0.3
20/10/2015
5.25
 28,200 5.22 5.25 5.13 8,900 0 0.1
19/10/2015
5.22
 24,900 5.34 5.34 5.22 8,000 0 0.1
16/10/2015
5.34
 2,400 5.38 5.38 5.31 0 0 0
15/10/2015
5.38
 9,000 5.28 5.38 5.25 0 0 0
14/10/2015
5.28
 52,700 5.22 5.34 5.25 0 5,000 -0.1
13/10/2015
5.22
 12,600 5.31 5.31 5.19 0 0 0
12/10/2015
5.31
 34,700 5.28 5.31 5.28 0 0 0
09/10/2015
5.28
 36,900 5.44 5.44 5.28 0 0 0
08/10/2015
5.44
 151,600 5.04 5.44 5.04 0 0 0
07/10/2015
5.04
 20,500 5.04 5.07 5.01 0 0 0
06/10/2015
5.04
 16,600 5.04 5.10 5.04 0 0 0
05/10/2015
5.04
 20,100 4.97 5.04 4.94 0 0 0
02/10/2015
4.97
 35,600 4.88 4.97 4.91 0 0 0
01/10/2015
4.88
 30,900 4.97 4.97 4.88 0 0 0
30/09/2015
4.97
 35,100 4.91 4.97 4.91 0 0 0
29/09/2015
4.91
 30,800 5.10 5.10 4.76 0 0 0
28/09/2015
5.10
 22,100 5.10 5.16 5.04 0 0 0
25/09/2015
5.10
 95,900 5.01 5.19 5.01 0 0 0
24/09/2015
5.01
 96,700 4.88 5.13 4.88 0 0 0
23/09/2015
4.88
 7,100 4.88 4.88 4.85 0 0 0
22/09/2015
4.88
 20,900 4.94 4.94 4.85 0 0 0
21/09/2015
4.94
 9,600 4.88 4.94 4.88 0 0 0
18/09/2015
4.88
 16,600 4.85 4.94 4.88 0 0 0
17/09/2015
4.85
 25,800 4.82 4.85 4.82 0 0 0
16/09/2015
4.82
 1,700 4.82 4.82 4.82 0 0 0
15/09/2015
4.82
 22,300 4.82 4.85 4.79 0 0 0
14/09/2015
4.82
 5,000 4.94 4.94 4.82 0 0 0
11/09/2015
4.94
 12,400 4.94 4.94 4.79 0 0 0
10/09/2015
4.94
 12,100 4.94 5.01 4.91 0 0 0
09/09/2015
4.94
 11,800 4.94 4.97 4.94 0 0 0
08/09/2015
4.94
 16,300 4.88 4.94 4.85 0 0 0
07/09/2015
4.88
 7,900 5.01 5.04 4.88 0 0 0
04/09/2015
5.01
 4,900 5.01 5.01 4.94 0 0 0
03/09/2015
5.01
 12,900 4.97 5.04 4.97 0 0 0
01/09/2015
4.97
 49,600 4.85 5.04 4.88 0 0 0
31/08/2015
4.85
 14,700 4.97 4.97 4.79 0 0 0
28/08/2015
4.97
 8,900 5.04 5.04 4.88 0 0 0
27/08/2015
5.04
 24,200 4.85 5.04 4.85 0 0 0
26/08/2015
4.85
 41,300 4.60 4.85 4.70 0 700 -0.0
25/08/2015
4.60
 87,810 4.48 4.63 4.33 0 6,000 -0.1
24/08/2015
4.48
 121,200 4.94 5.01 4.48 5,000 500 0.1
21/08/2015
4.94
 95,100 5.31 5.31 4.94 0 0 0
20/08/2015
5.31
 8,900 5.34 5.34 5.25 0 500 -0.0
19/08/2015
5.34
 19,300 5.31 5.34 5.22 0 500 -0.0
18/08/2015
5.31
 36,000 5.25 5.31 5.25 3,000 0 0.1
17/08/2015
5.25
 66,300 5.44 5.44 5.25 0 0 0
14/08/2015
5.44
 9,500 5.53 5.53 5.44 0 0 0
13/08/2015
5.53
 11,600 5.53 5.62 5.50 0 0 0
12/08/2015
5.53
 17,200 5.56 5.56 5.47 0 0 0
11/08/2015
5.56
 42,600 5.62 5.62 5.50 0 0 0
10/08/2015
5.62
 10,300 5.65 5.68 5.62 0 0 0
07/08/2015
5.65
 16,400 5.68 5.68 5.62 0 0 0
06/08/2015
5.68
 33,300 5.68 5.72 5.62 0 0 0
05/08/2015
5.68
 38,100 5.68 5.72 5.68 1,000 0 0.0
04/08/2015
5.68
 20,200 5.59 5.72 5.62 0 0 0
03/08/2015
5.59
 14,700 5.72 5.72 5.59 0 0 0
31/07/2015
5.72
 65,500 5.72 5.72 5.62 1,000 0 0.0
30/07/2015
5.72
 12,800 5.72 5.75 5.68 0 0 0
29/07/2015
5.72
 52,600 5.65 5.75 5.65 0 0 0
28/07/2015
5.65
 56,700 5.78 5.78 5.65 0 0 0
27/07/2015
5.78
 38,100 5.78 5.78 5.68 0 2,000 -0.0
24/07/2015
5.78
 20,600 5.90 5.90 5.75 1,000 0 0.0
23/07/2015
5.90
 50,400 5.99 6.06 5.87 6,000 0 0.1
22/07/2015
5.99
 32,500 5.93 5.99 5.90 0 0 0
21/07/2015
5.93
 61,800 6.09 6.09 5.90 19,600 0 0.4
20/07/2015
6.09
 22,800 6.09 6.09 5.90 2,000 0 0.0
17/07/2015
6.09
 0 6.09 6.09 6.09 0 0 0
16/07/2015
6.09
 31,600 6.12 6.12 5.93 0 0 0
15/07/2015
6.12
 8,100 6.12 6.12 5.99 0 0 0
14/07/2015
6.12
 29,600 6.21 6.24 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |