HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 17,900
0.00 (0.00%)
At close: Sep 18, 2025
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 16,200.00 | 18,100.00 | 16,200.00 | 18,100.00 | 18,100.00 | 1.12% | 48,200 |
| Sep 8, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 49,374 |
| Sep 5, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 86,302 |
| Sep 4, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 70,388 |
| Sep 3, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 64,396 |
| Aug 29, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 61,144 |
| Aug 28, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | -1.08% | 75,766 |
| Aug 27, 2025 | 18,400.00 | 18,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 62,363 |
| Aug 26, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 41,332 |
| Aug 25, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 110,070 |
| Aug 22, 2025 | 18,500.00 | 18,700.00 | 17,700.00 | 18,000.00 | 18,000.00 | -4.26% | 272,009 |
| Aug 21, 2025 | 18,900.00 | 18,900.00 | 18,400.00 | 18,800.00 | 18,800.00 | -0.53% | 103,425 |
| Aug 20, 2025 | 19,100.00 | 20,000.00 | 18,500.00 | 18,900.00 | 18,900.00 | -1.05% | 76,905 |
| Aug 19, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 0.53% | 123,631 |
| Aug 18, 2025 | 18,800.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.06% | 62,726 |
| Aug 15, 2025 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | -0.53% | 103,206 |
| Aug 14, 2025 | 19,700.00 | 19,700.00 | 18,500.00 | 18,900.00 | 18,900.00 | -0.53% | 89,715 |
| Aug 13, 2025 | 19,600.00 | 19,800.00 | 18,000.00 | 19,000.00 | 19,000.00 | -3.55% | 108,165 |
| Aug 12, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,700.00 | 19,700.00 | -0.51% | 42,214 |
| Aug 11, 2025 | 19,200.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 3.13% | 62,276 |
| Aug 8, 2025 | 18,800.00 | 19,500.00 | 18,600.00 | 19,200.00 | 19,200.00 | 2.67% | 78,281 |
| Aug 7, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 16,607 |
| Aug 6, 2025 | 19,000.00 | 19,000.00 | 18,200.00 | 18,600.00 | 18,600.00 | -1.59% | 39,860 |
| Aug 5, 2025 | 18,900.00 | 19,300.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 85,982 |
| Aug 4, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 25,186 |
| Aug 1, 2025 | 18,900.00 | 19,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.21% | 38,482 |
| Jul 31, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 53,410 |
| Jul 30, 2025 | 18,100.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | - | 166,381 |
| Jul 29, 2025 | 18,300.00 | 18,400.00 | 17,400.00 | 18,100.00 | 18,100.00 | -0.55% | 144,880 |
| Jul 28, 2025 | 17,400.00 | 18,200.00 | 17,100.00 | 18,200.00 | 18,200.00 | 7.69% | 155,390 |
| Jul 25, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 42,183 |
| Jul 24, 2025 | 16,300.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.23% | 34,350 |
| Jul 23, 2025 | 16,200.00 | 16,900.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 24,147 |
| Jul 22, 2025 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 37,130 |
| Jul 21, 2025 | 17,900.00 | 17,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.80% | 28,567 |
| Jul 18, 2025 | 16,200.00 | 17,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 1.83% | 32,806 |
| Jul 17, 2025 | 15,500.00 | 17,000.00 | 15,500.00 | 16,400.00 | 16,400.00 | 5.81% | 131,043 |
| Jul 16, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.31% | 37,126 |
| Jul 15, 2025 | 15,400.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 57,512 |
| Jul 14, 2025 | 15,400.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 2.60% | 44,735 |
| Jul 11, 2025 | 15,000.00 | 15,500.00 | 14,900.00 | 15,400.00 | 15,400.00 | 1.99% | 68,437 |
| Jul 10, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | - | 30,453 |
| Jul 9, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 42,726 |