HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 11,400
-100 (-0.87%)
At close: Nov 3, 2026
HNX:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 10,701 |
| Nov 2, 2026 | 12,000.00 | 12,000.00 | 11,000.00 | 11,500.00 | 11,500.00 | -0.86% | 18,822 |
| Oct 30, 2026 | 11,500.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | - | 7,540 |
| Oct 29, 2026 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | -0.85% | 6,501 |
| Oct 28, 2026 | 11,400.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | -1.68% | 11,170 |
| Oct 27, 2026 | 11,500.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | - | 21,100 |
| Oct 26, 2026 | 11,800.00 | 11,900.00 | 11,100.00 | 11,900.00 | 11,900.00 | - | 41,803 |
| Oct 23, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | -0.83% | 1,200 |
| Oct 22, 2026 | 12,500.00 | 12,500.00 | 11,200.00 | 12,000.00 | 12,000.00 | - | 20,401 |
| Oct 21, 2026 | 12,200.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 27,900 |
| Oct 20, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 7,470 |
| Oct 19, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,800 |
| Oct 16, 2026 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 2,385 |
| Oct 15, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 14,000 |
| Oct 14, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 0.83% | 585 |
| Oct 13, 2026 | 13,000.00 | 13,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | -0.83% | 21,284 |
| Oct 12, 2026 | 12,800.00 | 12,800.00 | 11,800.00 | 12,100.00 | 12,100.00 | -0.82% | 6,084 |
| Oct 9, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 21,400 |
| Oct 8, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 15,922 |
| Oct 7, 2026 | 12,400.00 | 12,400.00 | 11,600.00 | 12,300.00 | 12,300.00 | - | 30,900 |
| Oct 6, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | -2.38% | 6,334 |
| Oct 5, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.79% | 20,001 |
| Oct 2, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,700.00 | 12,700.00 | - | 14,800 |
| Oct 1, 2026 | 12,800.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | -0.78% | 10,001 |
| Sep 30, 2026 | 12,800.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | - | 11,700 |
| Sep 29, 2026 | 13,100.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,800.00 | -3.03% | 7,100 |
| Sep 28, 2026 | 13,300.00 | 13,300.00 | 12,600.00 | 13,200.00 | 13,200.00 | -0.75% | 3,000 |
| Sep 25, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 100 |
| Sep 24, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 100 |
| Sep 23, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.76% | 101 |
| Sep 22, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 1,140 |
| Sep 21, 2026 | 13,100.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | -1.48% | 2,504 |
| Sep 18, 2026 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | - | 1,101 |
| Sep 17, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 3,500 |
| Sep 16, 2026 | 13,600.00 | 13,800.00 | 12,900.00 | 13,500.00 | 13,500.00 | 2.27% | 10,101 |
| Sep 15, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,200.00 | - | 2,200 |
| Sep 14, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,200.00 | - | 19,575 |
| Sep 11, 2026 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,200.00 | -0.72% | 993 |
| Sep 10, 2026 | 13,400.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,296.35 | - | 38,046 |
| Sep 9, 2026 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,296.35 | - | 4,200 |
| Sep 8, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,296.35 | - | 4,109 |
| Sep 7, 2026 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,296.35 | 0.73% | 8,117 |
| Sep 4, 2026 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,200.00 | - | 37,200 |
| Sep 3, 2026 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,200.00 | -0.72% | 10,000 |
| Aug 28, 2026 | 13,700.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,296.35 | - | 14,000 |
| Aug 27, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,296.35 | - | 12,500 |
| Aug 26, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,296.35 | - | 3,000 |
| Aug 25, 2026 | 14,500.00 | 14,800.00 | 13,300.00 | 13,800.00 | 13,296.35 | - | 8,300 |
| Aug 24, 2026 | 14,000.00 | 14,500.00 | 13,500.00 | 13,800.00 | 13,296.35 | 1.47% | 24,300 |
| Aug 21, 2026 | 13,400.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,103.65 | 0.74% | 63,300 |