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

26.60
-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)
19/09/2022
38.75
 76,903 42.20 42.20 37.98 0 0 0
16/09/2022
42.20
 30,244 42.88 43.16 42.11 3,500 0 0.2
15/09/2022
42.88
 26,100 44.31 44.51 42.88 0 0 0
14/09/2022
44.31
 37,509 44.22 45.08 43.16 0 0 0
13/09/2022
44.22
 15,816 44.60 44.60 42.68 0 0 0
12/09/2022
44.60
 27,183 44.12 46.04 43.36 0 8,000 -0.4
09/09/2022
44.12
 55,610 44.31 45.18 41.72 2,500 500 0.1
08/09/2022
44.31
 95,700 43.64 46.04 40.19 5,000 0 0.2
07/09/2022
43.64
 75,000 44.99 46.52 43.64 11,500 0 0.5
06/09/2022
44.99
 205,100 44.99 49.40 44.99 27,500 31,400 -0.2
05/09/2022
44.99
 164,000 40.96 44.99 40.86 11,000 8,600 0.1
31/08/2022
40.96
 60,510 39.33 40.96 38.37 0 8,400 -0.4
30/08/2022
39.33
 92,600 38.18 39.33 37.79 0 3,000 -0.1
29/08/2022
38.18
 105,332 35.87 38.75 35.68 0 27,000 -1.1
26/08/2022
35.87
 115,032 32.61 35.87 32.61 0 14,000 -0.5
25/08/2022
32.61
 21,400 32.61 33.09 32.61 0 0 0
24/08/2022
32.61
 8,300 32.61 32.80 32.32 0 0 0
23/08/2022
32.61
 23,200 32.23 32.61 31.75 0 0 0
22/08/2022
32.23
 26,700 32.32 32.52 31.65 0 0 0
19/08/2022
32.32
 20,700 32.61 33.00 32.04 0 1,000 -0.0
18/08/2022
32.61
 31,602 31.65 33.09 31.84 0 1,000 -0.0
17/08/2022
31.65
 49,920 30.69 32.90 28.68 0 2,000 -0.1
16/08/2022
30.69
 17,600 30.89 31.08 30.02 0 0 0
15/08/2022
30.89
 11,800 30.89 30.89 29.73 0 0 0
12/08/2022
30.89
 11,520 30.60 31.37 30.60 0 0 0
11/08/2022
30.60
 19,400 31.08 31.75 30.60 0 0 0
10/08/2022
31.08
 16,100 31.46 31.75 31.08 0 0 0
09/08/2022
31.46
 28,922 32.23 32.61 30.98 0 2,000 -0.1
08/08/2022
32.23
 33,016 30.60 32.32 30.50 0 0 0
05/08/2022
30.60
 21,300 29.45 30.69 28.30 0 0 0
04/08/2022
29.45
 35,822 27.14 29.45 27.62 0 0 0
03/08/2022
27.14
 25,201 27.62 27.62 26.86 0 0 0
02/08/2022
27.62
 25,000 27.05 28.49 27.05 0 0 0
01/08/2022
27.05
 11,000 27.14 27.34 26.76 0 0 0
29/07/2022
27.14
 7,900 27.53 27.62 27.14 0 0 0
28/07/2022
27.53
 12,300 26.86 27.62 26.86 0 0 0
27/07/2022
26.86
 17,217 26.47 26.86 26.47 0 0 0
26/07/2022
26.47
 3,200 26.38 26.47 26.38 0 0 0
25/07/2022
26.38
 6,300 26.38 26.57 26.09 0 0 0
22/07/2022
26.38
 7,900 26.57 26.86 26.19 0 0 0
21/07/2022
26.57
 8,300 26.86 26.86 26.19 0 0 0
20/07/2022
26.86
 23,300 26.76 26.95 26.67 0 0 0
19/07/2022
26.76
 1,500 26.47 26.76 26.19 0 0 0
18/07/2022
26.47
 6,700 26.86 26.86 26.47 0 0 0
15/07/2022
26.86
 17,100 26.86 26.86 25.51 0 0 0
14/07/2022
26.86
 3,100 26.86 26.95 26.47 0 0 0
13/07/2022
26.86
 11,700 26.76 27.24 26.67 0 0 0
12/07/2022
26.76
 15,300 26.76 26.76 26.19 0 0 0
11/07/2022
26.76
 4,700 26.38 26.86 25.71 0 0 0
08/07/2022
26.38
 10,700 25.90 26.86 25.90 0 0 0
07/07/2022
25.90
 10,600 25.90 25.90 24.75 0 0 0
06/07/2022
25.90
 700 25.90 25.90 24.65 0 0 0
05/07/2022
25.90
 3,300 26.19 26.19 24.65 0 0 0
04/07/2022
26.19
 2,900 26.38 26.47 26.09 0 0 0
01/07/2022
26.38
 22,300 25.90 26.38 24.46 0 0 0
30/06/2022
25.90
 25,500 26.86 26.86 25.90 0 0 0
29/06/2022
26.86
 3,900 27.24 27.24 24.94 0 0 0
28/06/2022
27.24
 4,000 25.71 27.24 26.86 0 0 0
27/06/2022
25.71
 25,600 25.80 26.67 25.61 0 0 0
24/06/2022
25.80
 11,000 26.67 26.67 24.08 0 0 0
23/06/2022
26.67
 5,000 26.67 26.76 24.84 0 0 0
22/06/2022
26.67
 21,700 26.38 27.82 23.79 0 0 0
21/06/2022
26.38
 113,200 24.17 26.57 21.77 0 0 0
20/06/2022
24.17
 59,700 26.76 26.95 24.17 8,000 0 0.2
17/06/2022
26.76
 86,417 29.64 29.64 26.76 13,900 0 0.4
16/06/2022
29.64
 11,900 30.69 33.76 27.62 1,200 0 0.0
15/06/2022
30.69
 11,700 32.61 32.61 30.69 0 0 0
14/06/2022
32.61
 8,600 32.32 33.57 29.16 1,000 0 0.0
13/06/2022
32.32
 40,100 34.15 34.15 32.23 5,000 0 0.2
10/06/2022
34.15
 16,000 35.01 35.01 34.15 0 0 0
09/06/2022
35.01
 3,700 35.01 35.49 34.05 0 0 0
08/06/2022
35.01
 10,900 35.01 35.97 34.63 0 0 0
07/06/2022
35.01
 13,000 35.97 35.97 34.15 0 0 0
06/06/2022
35.97
 65,600 35.20 36.45 34.53 0 0 0
03/06/2022
35.20
 25,200 35.01 35.59 34.05 0 0 0
02/06/2022
35.01
 30,400 35.97 35.97 35.01 0 0 0
01/06/2022
35.97
 700 36.45 36.45 35.97 0 0 0
31/05/2022
36.45
 4,800 36.45 36.45 35.78 0 0 0
30/05/2022
36.45
 12,000 35.49 36.45 35.30 0 0 0
27/05/2022
35.49
 48,500 35.97 36.07 35.49 0 0 0
26/05/2022
35.97
 40,000 35.68 36.45 35.49 0 0 0
25/05/2022
35.68
 39,500 33.76 35.68 34.82 0 0 0
24/05/2022
33.76
 25,700 34.43 34.43 32.90 4,200 0 0.1
23/05/2022
34.43
 16,000 35.20 35.30 33.86 1,800 0 0.1
20/05/2022
35.20
 17,700 35.49 35.59 34.63 0 0 0
19/05/2022
35.49
 13,600 35.78 35.78 34.53 0 0 0
18/05/2022
35.78
 9,000 35.49 36.26 34.72 0 0 0
17/05/2022
35.49
 22,900 32.80 35.49 29.54 0 0 0
16/05/2022
32.80
 27,400 32.61 35.49 32.13 0 0 0
13/05/2022
32.61
 188,400 35.01 35.97 31.65 1,000 0 0.0
12/05/2022
35.01
 35,400 37.31 37.31 35.01 0 0 0
11/05/2022
37.31
 16,300 36.35 37.70 32.80 0 0 0
10/05/2022
36.35
 37,800 35.49 38.85 34.05 0 0 0
09/05/2022
35.49
 80,800 37.89 37.89 34.15 3,000 0 0.1
06/05/2022
37.89
 21,000 39.81 39.81 37.89 0 0 0
05/05/2022
39.81
 10,300 39.81 40.29 39.04 0 0 0
04/05/2022
39.81
 9,500 41.34 41.34 39.42 0 0 0
29/04/2022
41.34
 34,919 40.38 41.44 40.00 0 0 0
28/04/2022
40.38
 8,000 41.63 41.63 40.38 0 0 0
27/04/2022
41.63
 29,610 39.13 41.63 38.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |