HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 14,000
-400 (-2.78%)
At close: Jul 20, 2026
HNX:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 1,800 |
| Jun 1, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 4,100 |
| May 29, 2026 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 102,800 |
| May 28, 2026 | 16,000.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 2,800 |
| May 27, 2026 | 16,000.00 | 16,200.00 | 15,400.00 | 16,200.00 | 16,200.00 | 1.89% | 106,401 |
| May 26, 2026 | 15,500.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 12,380 |
| May 25, 2026 | 16,100.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 5,763 |
| May 22, 2026 | 15,800.00 | 17,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 7,000 |
| May 21, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 8,102 |
| May 20, 2026 | 16,300.00 | 16,300.00 | 14,400.00 | 15,900.00 | 15,900.00 | -0.63% | 32,126 |
| May 19, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.44% | 2,200 |
| May 18, 2026 | 16,500.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | - | 20,005 |
| May 15, 2026 | 16,000.00 | 16,500.00 | 15,500.00 | 16,400.00 | 16,400.00 | - | 9,800 |
| May 14, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1.86% | 6,160 |
| May 13, 2026 | 16,000.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | -3.01% | 4,201 |
| May 12, 2026 | 16,700.00 | 16,700.00 | 16,000.00 | 16,600.00 | 16,600.00 | 4.40% | 3,700 |