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)
07/07/2021
30.03
 40,300 30.39 30.39 28.16 0 0 0
06/07/2021
30.39
 52,300 30.39 30.39 29.94 0 0 0
05/07/2021
30.39
 121,300 30.39 30.39 29.94 0 0 0
02/07/2021
30.39
 43,500 30.66 30.75 30.39 0 0 0
01/07/2021
30.66
 36,300 30.39 30.75 30.39 0 1,900 -0.1
30/06/2021
30.39
 59,500 30.21 31.11 30.21 0 0 0
29/06/2021
30.21
 277,300 30.57 30.66 29.94 0 0 0
28/06/2021
30.57
 60,800 30.75 30.75 29.94 0 500 -0.0
25/06/2021
30.75
 50,100 29.68 30.75 29.23 0 2,200 -0.1
24/06/2021
29.68
 44,700 29.77 29.85 29.50 0 300 -0.0
23/06/2021
29.77
 92,200 30.30 31.28 29.05 0 1,000 -0.0
22/06/2021
30.30
 56,300 29.50 31.11 29.50 0 500 -0.0
21/06/2021
29.50
 78,600 29.94 30.03 28.60 0 0 0
18/06/2021
29.94
 98,600 30.12 31.28 29.85 0 400 -0.0
17/06/2021
30.12
 158,900 31.20 31.20 28.60 0 0 0
16/06/2021
31.20
 81,810 32.36 32.36 31.11 500 0 0.0
15/06/2021
32.36
 370,200 32.09 33.79 32.09 5,400 4,000 0.1
14/06/2021
32.09
 1,338,800 29.23 32.09 29.23 1,000 3,000 -0.1
11/06/2021
29.23
 5,538 29.14 29.23 28.60 0 0 0
10/06/2021
29.14
 48,300 29.14 29.32 28.87 0 0 0
09/06/2021
29.14
 30,600 29.32 29.32 28.78 0 0 0
08/06/2021
29.32
 57,400 29.32 29.41 28.60 0 0 0
07/06/2021
29.32
 37,400 29.14 29.50 28.16 2,200 0 0.1
04/06/2021
29.14
 19,100 29.94 29.94 29.05 2,000 0 0.1
03/06/2021
29.94
 36,800 29.14 29.94 28.78 0 0 0
02/06/2021
29.14
 120,700 29.05 29.32 28.60 0 0 0
01/06/2021
29.05
 20,735 29.05 29.05 28.69 0 0 0
31/05/2021
29.05
 75,900 29.50 29.50 28.78 0 0 0
28/05/2021
29.50
 23,400 29.32 29.59 29.32 0 0 0
27/05/2021
29.32
 60,500 29.14 29.32 26.82 0 0 0
26/05/2021
29.14
 61,600 29.14 29.50 28.96 0 0 0
25/05/2021
29.14
 26,600 29.85 30.39 29.14 0 0 0
24/05/2021
29.85
 22,540 29.68 29.94 29.50 0 0 0
21/05/2021
29.68
 108,600 29.68 30.39 29.23 0 0 0
20/05/2021
29.68
 55,700 29.41 29.77 28.87 0 0 0
19/05/2021
29.41
 81,500 29.32 29.41 28.87 0 0 0
18/05/2021
29.32
 120,600 28.78 29.32 28.51 0 300 -0.0
17/05/2021
28.78
 110,400 28.78 29.05 28.69 0 0 0
14/05/2021
28.78
 112,900 28.69 28.87 28.69 0 0 0
13/05/2021
28.69
 69,200 29.05 29.14 28.25 0 0 0
12/05/2021
29.05
 151,400 28.60 29.50 28.33 0 0 0
11/05/2021
28.60
 105,000 28.16 28.87 28.16 0 0 0
10/05/2021
28.16
 120,400 28.60 28.60 27.98 0 0 0
07/05/2021
28.60
 215,200 29.05 29.05 28.16 0 1,700 -0.1
06/05/2021
29.05
 162,300 29.50 29.50 28.60 0 0 0
05/05/2021
29.50
 245,220 28.60 29.68 28.33 0 0 0
04/05/2021
28.60
 245,900 27.71 28.60 26.10 0 300 -0.0
29/04/2021
27.71
 291,200 27.44 27.80 27.35 0 0 0
28/04/2021
27.44
 153,800 27.26 27.53 26.82 0 0 0
27/04/2021
27.26
 172,600 27.26 27.53 26.73 0 0 0
26/04/2021
27.26
 222,400 26.28 28.42 26.28 0 0 0
23/04/2021
26.28
 190,800 25.83 26.55 25.47 0 0 0
22/04/2021
25.83
 166,200 25.47 25.92 25.47 0 0 0
20/04/2021
25.47
 87,800 25.47 26.01 25.39 0 0 0
19/04/2021
25.47
 113,023 25.21 25.74 25.03 0 0 0
16/04/2021
25.21
 259,400 26.46 26.46 24.67 0 0 0
15/04/2021
26.46
 100,900 26.55 27.26 26.10 0 0 0
14/04/2021
26.55
 94,400 26.37 26.73 25.92 0 0 0
13/04/2021
26.37
 236,800 27.26 27.53 26.37 0 0 0
12/04/2021
27.26
 147,420 27.08 27.71 27.08 0 0 0
09/04/2021
27.08
 108,500 27.62 27.71 26.82 0 0 0
08/04/2021
27.62
 108,500 27.44 27.89 27.35 0 0 0
07/04/2021
27.44
 141,800 28.07 28.07 27.35 0 0 0
06/04/2021
28.07
 167,420 26.99 28.07 26.99 0 0 0
05/04/2021
26.99
 130,110 27.35 27.71 26.73 0 100 -0.0
02/04/2021
27.35
 262,335 27.89 28.25 26.73 0 900 -0.0
01/04/2021
27.89
 122,851 27.71 28.60 26.82 0 32,700 -1.0
31/03/2021
27.71
 386,050 27.71 27.71 26.10 100 0 0.0
30/03/2021
27.71
 788,400 30.57 30.57 27.53 1,700 0 0.1
29/03/2021
30.57
 198,688 30.93 31.73 30.39 4,300 0 0.2
26/03/2021
30.93
 325,860 30.75 31.73 28.60 1,500 3,900 -0.1
25/03/2021
30.75
 552,345 29.05 31.20 29.14 4,400 6,000 -0.1
24/03/2021
29.05
 365,040 28.07 29.14 27.44 12,200 0 0.4
23/03/2021
28.07
 210,000 28.87 28.96 27.71 0 0 0
22/03/2021
28.87
 142,000 28.60 29.05 28.60 0 0 0
19/03/2021
28.60
 111,800 28.96 29.41 28.25 0 0 0
18/03/2021
28.96
 382,572 27.71 29.68 27.71 2,900 6,500 -0.1
17/03/2021
27.71
 189,010 27.62 27.98 27.44 0 0 0
16/03/2021
27.62
 182,503 28.07 28.42 27.35 1,900 0 0.1
15/03/2021
28.07
 167,440 27.17 28.07 26.82 0 0 0
12/03/2021
27.17
 187,520 27.17 28.16 27.08 300 500 -0.0
11/03/2021
27.17
 265,600 27.08 27.44 26.73 500 2,100 -0.0
10/03/2021
27.08
 343,010 27.71 27.71 26.73 0 0 0
09/03/2021
27.71
 388,650 26.73 28.60 27.17 6,600 3,000 0.1
08/03/2021
26.73
 929,402 24.31 26.73 24.67 0 1,800 -0.1
05/03/2021
24.31
 238,049 23.60 24.58 23.42 0 0 0
04/03/2021
23.60
 361,600 24.22 24.58 23.06 0 0 0
03/03/2021
24.22
 119,400 24.22 24.22 23.78 0 0 0
02/03/2021
24.22
 261,601 24.49 24.94 23.24 0 200 -0.0
01/03/2021
24.49
 198,003 24.04 24.85 23.78 0 5,800 -0.2
26/02/2021
24.04
 166,800 24.13 24.22 23.33 0 7,000 -0.2
25/02/2021
24.13
 304,500 24.31 24.67 23.33 0 0 0
24/02/2021
24.31
 190,600 24.94 24.94 23.69 0 2,300 -0.1
23/02/2021
24.94
 393,205 24.13 25.21 23.69 6,000 0 0.2
22/02/2021
24.13
 663,900 22.44 24.13 22.79 9,000 100 0.2
19/02/2021
22.44
 207,700 22.17 22.70 22.17 0 0 0
18/02/2021
22.17
 148,600 21.36 22.35 21.27 200 0 0.0
17/02/2021
21.36
 100,100 21.27 21.54 20.56 0 0 0
09/02/2021
21.27
 26,715 21.18 21.36 20.83 0 0 0
08/02/2021
21.18
 112,100 21.27 21.63 20.38 2,000 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |