HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 18,500
0.00 (0.00%)
At close: Nov 17, 2025
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 36,677 |
| Nov 17, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 22,218 |
| Nov 14, 2025 | 18,200.00 | 18,500.00 | 17,100.00 | 18,500.00 | 18,500.00 | 1.09% | 29,377 |
| Nov 13, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 28,581 |
| Nov 12, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 14,824 |
| Nov 11, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 32,603 |
| Nov 10, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 46,927 |
| Nov 7, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 31,647 |
| Nov 6, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 28,824 |
| Nov 5, 2025 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 8,600 |
| Nov 4, 2025 | 18,400.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 1.09% | 61,344 |
| Nov 3, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 36,612 |
| Oct 31, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 44,010 |
| Oct 30, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 50,512 |
| Oct 29, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2.26% | 41,800 |
| Oct 28, 2025 | 17,700.00 | 17,900.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 197,962 |
| Oct 27, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 123,462 |
| Oct 24, 2025 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -2.20% | 317,568 |
| Oct 23, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 50,980 |
| Oct 22, 2025 | 17,800.00 | 18,300.00 | 17,700.00 | 18,300.00 | 18,300.00 | 2.23% | 66,900 |
| Oct 21, 2025 | 17,300.00 | 17,900.00 | 16,900.00 | 17,900.00 | 17,900.00 | 2.29% | 110,771 |
| Oct 20, 2025 | 18,200.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | -3.85% | 146,385 |
| Oct 17, 2025 | 19,500.00 | 19,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1.11% | 49,302 |
| Oct 16, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 80,203 |
| Oct 15, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 91,100 |
| Oct 14, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -1.10% | 108,162 |
| Oct 13, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 124,697 |
| Oct 10, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 42,777 |
| Oct 9, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 69,037 |
| Oct 8, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 81,468 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 36,152 |
| Oct 6, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 18,668 |
| Oct 3, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 153,502 |
| Oct 2, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 53,802 |
| Oct 1, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 62,538 |
| Sep 30, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 164,678 |
| Sep 29, 2025 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 53,106 |
| Sep 26, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 33,350 |
| Sep 25, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 42,921 |
| Sep 24, 2025 | 19,800.00 | 19,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.67% | 84,917 |
| Sep 23, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 53,437 |
| Sep 22, 2025 | 17,900.00 | 18,000.00 | 16,600.00 | 17,800.00 | 17,800.00 | -0.56% | 56,498 |
| Sep 19, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 48,314 |
| Sep 18, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 62,387 |
| Sep 17, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 48,611 |
| Sep 16, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 102,901 |
| Sep 15, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 52,800 |
| Sep 12, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 100,526 |
| Sep 11, 2025 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 98,400 |
| Sep 10, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 45,900 |