HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 17,800
+1,300 (7.88%)
At close: Mar 17, 2026
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 16,500.00 | 18,100.00 | 16,500.00 | 17,800.00 | 17,800.00 | 7.88% | 61,173 |
| Mar 16, 2026 | 16,100.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.13% | 136,532 |
| Mar 13, 2026 | 14,800.00 | 16,400.00 | 14,800.00 | 16,000.00 | 16,000.00 | -1.84% | 105,836 |
| Mar 12, 2026 | 16,500.00 | 16,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | - | 21,500 |
| Mar 11, 2026 | 15,900.00 | 16,500.00 | 15,600.00 | 16,300.00 | 16,300.00 | 1.88% | 31,700 |
| Mar 10, 2026 | 15,800.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.27% | 26,722 |
| Mar 9, 2026 | 16,600.00 | 16,600.00 | 15,800.00 | 15,800.00 | 15,800.00 | -9.71% | 42,500 |
| Mar 6, 2026 | 16,700.00 | 17,700.00 | 16,600.00 | 17,500.00 | 17,500.00 | -1.13% | 20,349 |
| Mar 5, 2026 | 17,800.00 | 17,800.00 | 17,000.00 | 17,700.00 | 17,700.00 | - | 11,800 |
| Mar 4, 2026 | 18,000.00 | 18,000.00 | 17,000.00 | 17,700.00 | 17,700.00 | -1.67% | 6,800 |
| Mar 3, 2026 | 17,400.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | 2.86% | 56,960 |
| Mar 2, 2026 | 18,000.00 | 18,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -6.91% | 65,610 |
| Feb 27, 2026 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | -1.05% | 26,300 |
| Feb 26, 2026 | 19,500.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 13,816 |
| Feb 25, 2026 | 19,800.00 | 19,800.00 | 19,000.00 | 19,400.00 | 19,400.00 | -1.52% | 21,400 |
| Feb 24, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,700.00 | 19,700.00 | -1.50% | 6,000 |
| Feb 23, 2026 | 19,100.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | 6.38% | 5,262 |
| Feb 13, 2026 | 18,600.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | -1.05% | 50,049 |
| Feb 12, 2026 | 19,400.00 | 19,400.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.06% | 14,000 |
| Feb 11, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,800.00 | 18,800.00 | -1.57% | 35,451 |
| Feb 10, 2026 | 18,900.00 | 19,100.00 | 18,500.00 | 19,100.00 | 19,100.00 | -0.52% | 5,300 |
| Feb 9, 2026 | 18,800.00 | 19,600.00 | 17,300.00 | 19,200.00 | 19,200.00 | - | 17,664 |
| Feb 6, 2026 | 19,800.00 | 19,900.00 | 19,000.00 | 19,200.00 | 19,200.00 | -4.00% | 27,900 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 3,300 |
| Feb 4, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | -2.40% | 6,200 |
| Feb 3, 2026 | 20,500.00 | 22,000.00 | 19,700.00 | 20,800.00 | 20,800.00 | 3.48% | 27,202 |
| Feb 2, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 20,100.00 | 20,100.00 | -1.95% | 12,461 |
| Jan 30, 2026 | 21,300.00 | 21,300.00 | 19,800.00 | 20,500.00 | 20,500.00 | 0.49% | 5,700 |
| Jan 29, 2026 | 19,600.00 | 20,400.00 | 19,400.00 | 20,400.00 | 20,400.00 | 0.99% | 47,949 |
| Jan 28, 2026 | 20,500.00 | 20,500.00 | 19,500.00 | 20,200.00 | 20,200.00 | -2.88% | 71,152 |
| Jan 27, 2026 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.95% | 18,000 |
| Jan 26, 2026 | 21,600.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | - | 10,800 |
| Jan 23, 2026 | 21,300.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.41% | 10,400 |
| Jan 22, 2026 | 21,200.00 | 21,500.00 | 20,800.00 | 21,300.00 | 21,300.00 | -0.47% | 38,705 |
| Jan 21, 2026 | 21,600.00 | 22,200.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 18,924 |
| Jan 20, 2026 | 21,600.00 | 21,800.00 | 20,800.00 | 21,600.00 | 21,600.00 | -0.92% | 44,777 |
| Jan 19, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 6,201 |
| Jan 16, 2026 | 20,800.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 3.32% | 53,121 |
| Jan 15, 2026 | 20,800.00 | 21,200.00 | 20,500.00 | 21,100.00 | 21,100.00 | -0.94% | 72,499 |
| Jan 14, 2026 | 21,800.00 | 21,800.00 | 20,900.00 | 21,300.00 | 21,300.00 | -2.74% | 75,163 |
| Jan 13, 2026 | 21,200.00 | 22,200.00 | 20,600.00 | 21,900.00 | 21,900.00 | 3.30% | 61,393 |
| Jan 12, 2026 | 23,200.00 | 23,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -9.79% | 249,338 |
| Jan 9, 2026 | 23,900.00 | 24,300.00 | 22,700.00 | 23,500.00 | 23,500.00 | -3.29% | 67,278 |
| Jan 8, 2026 | 24,000.00 | 24,900.00 | 23,900.00 | 24,300.00 | 24,300.00 | -0.41% | 95,606 |
| Jan 7, 2026 | 24,500.00 | 24,500.00 | 23,600.00 | 24,400.00 | 24,400.00 | 1.24% | 53,403 |
| Jan 6, 2026 | 24,800.00 | 25,000.00 | 23,900.00 | 24,100.00 | 24,100.00 | -2.82% | 90,799 |
| Jan 5, 2026 | 23,800.00 | 24,900.00 | 23,200.00 | 24,800.00 | 24,800.00 | 7.36% | 395,639 |
| Dec 31, 2025 | 24,700.00 | 24,700.00 | 22,700.00 | 23,100.00 | 23,100.00 | -6.48% | 76,395 |
| Dec 30, 2025 | 23,800.00 | 25,400.00 | 23,400.00 | 24,700.00 | 24,700.00 | 5.56% | 73,191 |
| Dec 29, 2025 | 23,400.00 | 23,400.00 | 21,500.00 | 23,400.00 | 23,400.00 | 9.86% | 322,950 |