HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 13,900
-100 (-0.71%)
At close: Aug 12, 2026
HNX:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13,400.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | - | 248,422 |
| Aug 10, 2026 | 13,800.00 | 14,700.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 4,201 |
| Aug 7, 2026 | 13,600.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 0.72% | 111,400 |
| Aug 6, 2026 | 13,700.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | -0.71% | 8,000 |
| Aug 5, 2026 | 13,900.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | - | 42,800 |
| Aug 4, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 20,600 |
| Aug 3, 2026 | 13,700.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | - | 221,002 |
| Jul 31, 2026 | 13,900.00 | 14,500.00 | 12,900.00 | 14,000.00 | 14,000.00 | - | 43,900 |
| Jul 30, 2026 | 13,000.00 | 14,000.00 | 12,800.00 | 14,000.00 | 14,000.00 | 3.70% | 84,328 |
| Jul 29, 2026 | 13,400.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,500.00 | 0.75% | 15,330 |
| Jul 28, 2026 | 13,500.00 | 13,500.00 | 12,500.00 | 13,400.00 | 13,400.00 | -2.19% | 42,300 |
| Jul 27, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 5,200 |
| Jul 24, 2026 | 14,200.00 | 14,500.00 | 12,800.00 | 13,800.00 | 13,800.00 | - | 38,800 |
| Jul 23, 2026 | 13,900.00 | 13,900.00 | 13,200.00 | 13,800.00 | 13,800.00 | -1.43% | 21,001 |
| Jul 22, 2026 | 14,500.00 | 14,800.00 | 13,400.00 | 14,000.00 | 14,000.00 | -0.71% | 17,102 |
| Jul 21, 2026 | 14,200.00 | 15,000.00 | 13,500.00 | 14,100.00 | 14,100.00 | 0.71% | 5,100 |
| Jul 20, 2026 | 13,700.00 | 14,400.00 | 13,100.00 | 14,000.00 | 14,000.00 | -2.78% | 64,100 |
| Jul 17, 2026 | 14,500.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2.86% | 4,146 |
| Jul 16, 2026 | 14,500.00 | 14,500.00 | 13,000.00 | 14,000.00 | 14,000.00 | -2.10% | 27,900 |
| Jul 15, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1.42% | 200 |
| Jul 14, 2026 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 15,944 |
| Jul 13, 2026 | 14,300.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | -1.38% | 34,970 |
| Jul 10, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 28,108 |
| Jul 9, 2026 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.68% | 15,700 |
| Jul 8, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | -2.00% | 35,600 |
| Jul 7, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 10,201 |
| Jul 6, 2026 | 15,000.00 | 15,200.00 | 14,400.00 | 15,000.00 | 15,000.00 | -1.32% | 18,900 |
| Jul 3, 2026 | 15,200.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | -0.65% | 51,602 |
| Jul 2, 2026 | 14,900.00 | 15,500.00 | 14,600.00 | 15,300.00 | 15,300.00 | -1.92% | 23,306 |
| Jul 1, 2026 | 15,500.00 | 15,700.00 | 14,900.00 | 15,600.00 | 15,600.00 | 0.65% | 14,001 |
| Jun 30, 2026 | 14,800.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | - | 49,123 |
| Jun 29, 2026 | 14,800.00 | 15,500.00 | 14,700.00 | 15,500.00 | 15,500.00 | -1.27% | 4,311 |
| Jun 26, 2026 | 15,000.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | -2.48% | 700 |
| Jun 25, 2026 | 15,800.00 | 16,100.00 | 14,500.00 | 16,100.00 | 16,100.00 | 4.55% | 19,601 |
| Jun 24, 2026 | 15,900.00 | 15,900.00 | 14,500.00 | 15,400.00 | 15,400.00 | - | 43,300 |
| Jun 23, 2026 | 15,400.00 | 16,000.00 | 14,900.00 | 15,400.00 | 15,400.00 | - | 6,551 |
| Jun 22, 2026 | 15,400.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | -1.28% | 4,300 |
| Jun 19, 2026 | 15,500.00 | 15,600.00 | 14,900.00 | 15,600.00 | 15,600.00 | -1.27% | 946 |
| Jun 18, 2026 | 15,700.00 | 16,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 2.60% | 11,500 |
| Jun 17, 2026 | 15,600.00 | 15,600.00 | 14,500.00 | 15,400.00 | 15,400.00 | -2.53% | 4,100 |
| Jun 16, 2026 | 15,700.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1.94% | 6,420 |
| Jun 15, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 8,723 |
| Jun 12, 2026 | 15,600.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | - | 12,000 |
| Jun 11, 2026 | 14,900.00 | 15,800.00 | 14,900.00 | 15,700.00 | 15,700.00 | -1.88% | 24,104 |
| Jun 10, 2026 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | -0.62% | 1,800 |
| Jun 9, 2026 | 15,500.00 | 16,100.00 | 14,400.00 | 16,100.00 | 16,100.00 | 0.63% | 40,100 |
| Jun 8, 2026 | 16,100.00 | 16,100.00 | 15,200.00 | 16,000.00 | 16,000.00 | -0.62% | 11,300 |
| Jun 5, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.62% | 8,507 |
| Jun 4, 2026 | 15,900.00 | 16,400.00 | 15,200.00 | 16,200.00 | 16,200.00 | 2.53% | 207,201 |
| Jun 3, 2026 | 14,800.00 | 15,800.00 | 14,800.00 | 15,800.00 | 15,800.00 | -0.63% | 9,033 |