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

26.60
0
(0%)
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)
26/04/2022
39.13
 54,400 36.74 39.13 35.49 0 0 0
25/04/2022
36.74
 80,410 39.81 39.90 36.35 2,000 0 0.1
22/04/2022
39.81
 135,300 38.37 42.20 36.45 0 0 0
21/04/2022
38.37
 174,100 38.37 40.57 35.59 300 0 0.0
20/04/2022
38.37
 166,200 39.33 39.81 36.07 0 0 0
19/04/2022
39.33
 51,700 42.97 42.97 39.33 0 0 0
18/04/2022
42.97
 170,900 46.62 46.62 42.01 0 0 0
15/04/2022
46.62
 49,800 47.58 47.58 46.04 0 0 0
14/04/2022
47.58
 22,500 47.77 48.82 47.00 0 100 -0.0
13/04/2022
47.77
 86,100 46.04 47.77 45.37 0 0 0
12/04/2022
46.04
 98,800 48.73 48.73 46.04 1,900 3,700 -0.1
08/04/2022
48.73
 53,500 48.34 49.88 48.06 0 0 0
07/04/2022
48.34
 164,700 49.30 50.36 47.00 400 0 0.0
06/04/2022
49.30
 111,600 50.55 50.55 48.25 0 100 -0.0
05/04/2022
50.55
 185,594 51.51 51.70 49.97 0 0 0
04/04/2022
51.51
 369,293 47.58 51.80 47.77 0 5,500 -0.3
01/04/2022
47.58
 124,140 46.52 47.77 45.66 0 0 0
31/03/2022
46.52
 35,900 46.81 46.81 46.04 0 0 0
30/03/2022
46.81
 182,300 46.81 46.81 45.08 0 0 0
29/03/2022
46.81
 82,300 45.85 47.19 45.56 0 0 0
28/03/2022
45.85
 147,140 47.48 48.44 44.12 0 0 0
25/03/2022
47.48
 151,500 46.33 48.92 45.66 100 1,800 -0.1
24/03/2022
46.33
 96,430 46.62 47.48 45.08 0 0 0
23/03/2022
46.62
 81,700 47.77 47.77 46.04 0 0 0
22/03/2022
47.77
 167,031 48.44 49.40 46.52 0 700 -0.0
21/03/2022
48.44
 90,220 48.34 48.92 47.96 300 500 -0.0
18/03/2022
48.34
 169,015 46.52 48.92 46.52 200 0 0.0
17/03/2022
46.52
 135,600 46.04 47.48 45.95 0 0 0
16/03/2022
46.04
 52,300 47.77 47.77 45.56 0 0 0
15/03/2022
47.77
 238,170 45.56 49.69 45.56 0 3,000 -0.2
14/03/2022
45.56
 427,560 41.53 45.66 41.25 0 3,000 -0.1
11/03/2022
41.53
 128,510 41.05 42.01 41.05 200 1,000 -0.0
10/03/2022
41.05
 57,400 40.86 42.20 40.86 0 0 0
09/03/2022
40.86
 78,600 40.57 41.05 39.81 0 0 0
08/03/2022
40.57
 152,310 41.44 41.44 39.81 0 0 0
07/03/2022
41.44
 123,480 41.82 41.92 41.05 0 0 0
04/03/2022
41.82
 53,500 41.92 42.40 41.82 0 0 0
03/03/2022
41.92
 61,105 42.20 42.20 41.53 0 0 0
02/03/2022
42.20
 61,300 42.20 42.68 41.72 0 0 0
01/03/2022
42.20
 157,500 41.25 43.64 39.33 0 0 0
28/02/2022
41.25
 131,100 43.74 43.74 41.25 0 0 0
25/02/2022
43.74
 113,305 43.93 44.60 43.16 0 2,000 -0.1
24/02/2022
43.93
 374,050 43.16 45.56 42.68 0 1,000 -0.0
23/02/2022
43.16
 105,030 43.07 43.74 42.97 0 0 0
22/02/2022
43.07
 125,160 42.97 43.55 41.92 0 0 0
21/02/2022
42.97
 232,000 43.16 44.51 41.82 0 500 -0.0
18/02/2022
43.16
 174,200 41.05 43.64 40.38 0 0 0
17/02/2022
41.05
 98,700 40.77 41.15 40.00 0 0 0
16/02/2022
40.77
 106,400 39.23 40.77 39.13 0 0 0
15/02/2022
39.23
 44,000 38.85 39.81 38.37 0 0 0
14/02/2022
38.85
 51,900 39.81 39.81 38.37 0 0 0
11/02/2022
39.81
 22,300 40.77 40.77 39.61 0 0 0
10/02/2022
40.77
 65,800 39.71 41.15 39.71 0 0 0
09/02/2022
39.71
 63,900 38.46 39.81 38.37 0 0 0
08/02/2022
38.46
 27,000 38.37 38.85 38.37 0 0 0
07/02/2022
38.37
 14,300 38.08 39.13 38.37 0 0 0
28/01/2022
38.08
 18,100 38.75 38.75 37.98 0 0 0
27/01/2022
38.75
 24,200 38.18 38.85 37.60 0 0 0
26/01/2022
38.18
 17,300 38.37 38.66 38.08 0 0 0
25/01/2022
38.37
 33,600 38.27 39.42 37.89 0 0 0
24/01/2022
38.27
 59,400 40.09 40.09 38.27 0 0 0
21/01/2022
40.09
 38,200 39.33 41.44 39.52 0 0 0
20/01/2022
39.33
 54,700 37.79 41.05 37.41 0 0 0
19/01/2022
37.79
 76,900 37.02 38.37 36.93 0 0 0
18/01/2022
37.02
 120,100 38.85 38.85 37.02 0 0 0
17/01/2022
38.85
 129,400 41.25 41.82 38.37 0 0 0
14/01/2022
41.25
 94,100 38.46 42.30 37.50 0 0 0
13/01/2022
38.46
 120,700 41.25 41.63 37.41 0 0 0
12/01/2022
41.25
 272,803 44.22 44.22 39.81 0 0 0
11/01/2022
44.22
 135,900 45.08 46.04 43.16 0 7,500 -0.4
10/01/2022
45.08
 392,600 41.72 45.85 42.68 0 12,000 -0.6
07/01/2022
41.72
 159,915 37.98 41.72 37.70 0 400 -0.0
06/01/2022
37.98
 70,800 38.08 38.18 37.60 0 0 0
05/01/2022
38.08
 94,110 37.89 38.85 37.70 0 0 0
04/01/2022
37.89
 111,302 37.70 38.66 36.93 0 0 0
31/12/2021
37.70
 38,310 37.79 38.85 37.41 0 0 0
30/12/2021
37.79
 43,601 37.98 38.37 37.41 0 0 0
29/12/2021
37.98
 56,215 38.66 38.66 37.70 0 6,300 -0.3
28/12/2021
38.66
 102,674 37.89 38.85 37.41 0 0 0
27/12/2021
37.89
 57,900 37.50 37.98 37.50 400 0 0.0
24/12/2021
37.50
 87,100 38.27 38.27 37.41 0 12,500 -0.5
23/12/2021
38.27
 128,400 38.85 38.85 37.41 0 9,100 -0.4
22/12/2021
38.85
 111,700 40.00 40.19 38.75 0 15,400 -0.6
21/12/2021
40.00
 95,800 40.29 40.29 38.37 300 25,000 -1.0
20/12/2021
40.29
 76,410 41.15 41.72 40.00 0 7,600 -0.3
17/12/2021
41.15
 162,900 40.77 43.55 40.77 0 16,400 -0.7
16/12/2021
40.77
 233,400 37.50 41.25 37.60 0 30,200 -1.2
15/12/2021
37.50
 69,700 37.50 38.18 36.93 100 0 0.0
14/12/2021
37.50
 76,500 37.89 38.37 37.41 0 18,400 -0.7
13/12/2021
37.89
 114,800 36.83 37.89 36.64 0 0 0
10/12/2021
36.83
 59,900 37.31 37.31 36.83 0 500 -0.0
09/12/2021
37.31
 60,900 36.64 37.41 36.35 0 0 0
08/12/2021
36.64
 51,900 35.97 38.56 36.26 0 0 0
07/12/2021
35.97
 74,600 35.01 36.93 35.01 0 0 0
06/12/2021
35.01
 130,500 37.98 37.98 35.01 7,000 200 0.3
03/12/2021
37.98
 90,800 40.29 40.29 37.89 0 5,000 -0.2
02/12/2021
40.29
 85,500 37.70 40.77 37.41 300 0 0.0
01/12/2021
37.70
 162,800 37.41 38.94 37.22 2,000 0 0.1
30/11/2021
37.41
 177,600 37.79 39.04 37.22 0 100 -0.0
29/11/2021
37.79
 192,430 40.00 40.00 36.45 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |