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

26.20
0.30
(1.16%)
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
(2024-04-17) 		-0.70 -2.60% 473,600 14,600 0.3
25.40
27.30
26.20
2 tháng
(2024-03-18) 		-3.70 -12.37% 1,729,900 20,700 0.5
25.40
29.90
26.20
3 tháng
(2024-02-19) 		0.10 0.38% 3,245,200 22,200 0.6
25.40
31
26.20
6 tháng
(2023-11-20) 		0.70 2.75% 4,752,200 -168,400 -4.2
24.70
31
26.20
12 tháng
(2023-05-23) 		-10.20 -28.02% 7,588,055 -166,000 -4.2
24.30
36.60
26.20
24 tháng
(2022-05-30) 		-10.25 -28.12% 13,303,421 -240,800 -6.2
18.42
44.99
26.20
36 tháng
(2021-06-02) 		-2.94 -10.09% 36,738,196 -729,200 -28.4
18.42
52.76
26.20
60 tháng
(2019-06-13) 		16.70 175.77% 83,667,021 -890,990 -32.1
9.18
52.76
26.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
26.20
0.30
 18,300 25.90 26.20 25.90 12,700 0 0.3
#2 16/05/2024
25.90
0.50
 36,900 26.10 26.30 25.30 0 100 -0.0
#3 15/05/2024
25.40
-0.20
 43,700 25.50 25.60 25 100 0 0.0
#4 14/05/2024
25.60
0.10
 15,100 25.80 25.90 25.40 0 0 0
#5 13/05/2024
25.50
-0.40
 51,100 25.90 26 25.50 100 800 -0.0
#6 10/05/2024
25.90
-0.10
 25,700 26 26 25.60 0 2,300 -0.1
#7 09/05/2024
26
0
 52,600 26.10 26.20 26 0 0 0
#8 08/05/2024
26
-0.30
 29,700 26 26.20 26 0 0 0
#9 07/05/2024
26.30
-0.20
 27,100 26.10 26.40 26.10 0 0 0
#10 06/05/2024
26.50
-0.20
 29,100 26.90 26.90 26 1,600 0 0
#11 03/05/2024
26.70
0.30
 7,800 26.50 26.90 26.50 0 100 -0.0
#12 02/05/2024
26.40
0
 16,600 26.40 26.40 26 0 0 0
#13 26/04/2024
26.40
-0.40
 13,200 26.50 26.90 26.30 0 400 -0.0
#14 25/04/2024
26.80
-0.50
 3,700 26.80 27 26.60 0 0 0
#15 24/04/2024
27.30
0.80
 26,100 25.40 27.50 25.30 100 0 0.0
#16 23/04/2024
26.50
-0.10
 7,300 26.60 26.60 26 0 0 0
#17 22/04/2024
26.60
0.10
 15,100 26.60 26.60 26.30 3,500 0 0.1
#18 19/04/2024
26.50
-0.40
 32,900 26.90 26.90 25.60 200 0 0.0
#19 17/04/2024
26.90
-0.10
 21,600 27 27 26.60 0 0 0
#20 16/04/2024
27
-0.20
 68,700 27.80 27.80 26 0 5,200 -0.1
#21 15/04/2024
27.20
-1.30
 50,900 28.40 28.70 27.20 5,800 0 0.2
#22 12/04/2024
28.50
0.10
 45,400 28.40 28.80 28.30 5,000 0 0.1
#23 11/04/2024
28.40
-0.10
 41,600 28.50 28.50 28.20 0 0 0
#24 10/04/2024
28.50
-0.40
 24,600 28.90 29.10 28.50 700 0 0.0
#25 09/04/2024
28.90
0
 12,700 28.80 28.90 28.50 0 0 0
#26 08/04/2024
28.90
-0.10
 61,400 29 29 28.10 4,000 0 0.1
#27 05/04/2024
29
0.80
 104,600 29 29.10 27.70 5,200 200 0.1
#28 04/04/2024
28.20
-0.10
 54,000 28.40 28.40 27.60 0 800 -0.0
#29 03/04/2024
28.30
-0.20
 89,700 28.50 28.60 28.20 0 900 -0.0
#30 02/04/2024
28.50
0.10
 68,200 28.40 28.60 28.30 200 1,400 -0.0
#31 01/04/2024
28.40
-0.10
 37,600 28.50 28.80 28.20 800 700 0.0
#32 29/03/2024
28.50
0.20
 51,800 28.30 28.60 28.20 0 0 0
#33 28/03/2024
28.30
-0.30
 48,200 28.70 28.70 28.20 0 0 0
#34 27/03/2024
28.60
0
 34,400 29.50 29.50 28.60 0 0 0
#35 26/03/2024
28.60
0.10
 40,300 28.20 29 28 0 0 0
#36 25/03/2024
28.50
-0.20
 51,700 28.70 28.90 28.30 0 0 0
#37 22/03/2024
28.70
-0.20
 47,900 28.90 29.20 28.70 0 5,000 -0.1
#38 21/03/2024
28.90
0.10
 65,300 28.80 29.20 28.70 100 500 -0.0
#39 20/03/2024
28.80
-0.50
 76,800 29.30 29.30 28.40 900 0 0.0
#40 19/03/2024
29.30
-0.60
 68,400 29.90 30 29.30 700 0 0.0
#41 18/03/2024
29.90
-0.10
 112,100 30 31.50 29.20 0 2,600 -0.1
#42 15/03/2024
30
1.40
 108,600 28.60 31.40 29 900 600 0.0
#43 14/03/2024
28.60
0.40
 82,900 28.20 29 28.20 900 0 0.0
#44 13/03/2024
28.20
0
 51,600 28.20 28.30 27.70 0 300 -0.0
#45 12/03/2024
28.20
0
 31,900 28.20 28.50 28.20 0 300 -0.0
#46 11/03/2024
28.20
-1
 47,800 29.20 29.20 28.10 0 500 -0.0
#47 08/03/2024
29.20
0.50
 53,000 28.70 29.50 28.10 0 100 -0.0
#48 07/03/2024
28.70
-0.30
 83,900 29 29 28.10 0 700 -0.0
#49 06/03/2024
29
-0.40
 48,300 29.40 29.80 28.30 0 0 0
#50 05/03/2024
29.40
-1.60
 86,800 31 31.20 29.30 500 0 0.0
#51 04/03/2024
31
2.80
 198,500 28.20 31 29 900 0 0.0
#52 01/03/2024
28.20
2.50
 295,400 25.70 28.20 25.70 3,100 0 0.1
#53 29/02/2024
25.70
-0.20
 47,500 25.90 25.90 25.50 0 0 0
#54 28/02/2024
25.90
-0.10
 37,700 26 26.20 25.70 0 0 0
#55 27/02/2024
26
-0.50
 48,200 26.50 26.50 25.70 0 800 -0.0
#56 26/02/2024
26.50
-0.20
 28,000 26.70 27.60 26.10 0 1,600 -0.0
#57 23/02/2024
26.70
-0.20
 51,000 26.90 26.90 26.40 0 0 0
#58 22/02/2024
26.90
-0.50
 68,100 27.40 28 26.70 0 0 0
#59 21/02/2024
27.40
0
 38,900 27.40 27.40 27 0 0 0
#60 20/02/2024
27.40
1.30
 53,700 26.10 27.40 25.60 100 0 0.0
#61 19/02/2024
26.10
0.20
 53,500 25.90 26.30 25.90 0 0 0
#62 16/02/2024
25.90
0.80
 162,600 25.10 26.30 25.10 2,300 54,300 -1.3
#63 15/02/2024
25.10
-0.20
 66,900 25.30 25.50 25.10 0 11,600 -0.3
#64 07/02/2024
25.30
0.20
 101,000 25.10 25.30 25 0 52,900 -1.3
#65 06/02/2024
25.10
0
 36,200 25.10 25.30 24.90 0 13,600 -0.3
#66 05/02/2024
25.10
0
 36,500 25.10 25.10 24.90 0 10,000 -0.3
#67 02/02/2024
25.10
0.10
 24,000 25 25.40 25 0 5,000 -0.1
#68 01/02/2024
25
0.30
 32,800 24.70 25.20 24.70 900 0 0.0
#69 31/01/2024
24.70
0
 44,600 24.70 25.10 24.70 0 6,700 -0.2
#70 30/01/2024
24.70
0
 46,400 24.70 25.10 24.50 0 5,000 -0.1
#71 29/01/2024
24.70
-0.30
 22,600 25 25.20 24.20 0 3,600 -0.1
#72 26/01/2024
25
0
 66,400 25 25.30 25 1,700 27,600 -0.6
#73 25/01/2024
25
0
 24,600 25 25.30 25 0 4,500 -0.1
#74 24/01/2024
25
-0.20
 23,400 25.20 25.60 25 0 100 -0.0
#75 23/01/2024
25.20
0
 20,000 25.20 25.70 25.20 0 0 0
#76 22/01/2024
25.20
0
 15,200 25.20 25.20 25 0 0 0
#77 19/01/2024
25.20
-0.20
 13,600 25.40 25.50 25.20 0 0 0
#78 18/01/2024
25.40
-0.20
 15,500 25.60 25.60 25.30 0 0 0
#79 17/01/2024
25.60
0
 9,300 25.60 25.60 25.30 0 0 0
#80 16/01/2024
25.60
0.30
 9,900 25.30 25.60 25.40 0 0 0
#81 15/01/2024
25.30
-0.20
 8,100 25.50 25.50 25.30 0 0 0
#82 12/01/2024
25.50
-0.20
 36,100 25.70 25.90 25.40 0 600 -0.0
#83 11/01/2024
25.70
0.10
 29,600 25.60 25.90 25.60 0 0 0
#84 10/01/2024
25.60
-0.10
 58,100 25.70 25.90 25.60 0 0 0
#85 09/01/2024
25.70
0
 13,800 25.70 25.90 25.70 0 0 0
#86 08/01/2024
25.70
-0.20
 32,500 25.90 26 25.70 0 0 0
#87 05/01/2024
25.90
0.10
 14,900 25.80 26.50 25.70 0 0 0
#88 04/01/2024
25.80
0
 25,900 25.80 26 25.80 0 0 0
#89 03/01/2024
25.80
0.20
 11,100 25.60 26 25.70 0 0 0
#90 02/01/2024
25.60
0
 33,200 25.60 26.10 25.50 0 0 0
#91 29/12/2023
25.60
0
 26,800 25.60 26.10 25.60 0 0 0
#92 28/12/2023
25.60
-0.20
 29,800 25.80 25.90 25.50 0 0 0
#93 27/12/2023
25.80
-0.20
 26,500 26 26 25.70 0 0 0
#94 26/12/2023
26
0.30
 17,600 25.70 26 25.70 0 0 0
#95 25/12/2023
25.70
0.10
 11,400 25.60 26.10 25.70 0 0 0
#96 22/12/2023
25.60
-0.20
 23,700 25.80 26 25.50 0 0 0
#97 21/12/2023
25.80
0.10
 6,500 25.70 25.80 25.40 0 0 0
#98 20/12/2023
25.70
0
 12,200 25.70 25.80 25.40 0 0 0
#99 19/12/2023
25.70
0
 2,000 25.70 25.70 25.70 0 0 0
#100 18/12/2023
25.70
-0.20
 8,000 25.90 26 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |