HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam · Delayed Price · Currency is VND 13,300
+100 (0.76%)
At close: Sep 23, 2026
HNX:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,007.30 | - | 37,374 |
| Aug 19, 2026 | 13,400.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,007.30 | - | 36,061 |
| Aug 18, 2026 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,007.30 | - | 17,101 |
| Aug 17, 2026 | 13,700.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,007.30 | - | 10,700 |
| Aug 14, 2026 | 13,400.00 | 13,700.00 | 13,000.00 | 13,500.00 | 13,007.30 | -2.17% | 24,372 |
| Aug 13, 2026 | 13,400.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,296.35 | -0.72% | 121,200 |
| Aug 12, 2026 | 13,300.00 | 14,000.00 | 13,300.00 | 13,900.00 | 13,392.70 | -0.71% | 13,600 |
| Aug 11, 2026 | 13,400.00 | 14,000.00 | 12,600.00 | 14,000.00 | 13,489.05 | - | 248,422 |
| Aug 10, 2026 | 13,800.00 | 14,700.00 | 13,500.00 | 14,000.00 | 13,489.05 | - | 4,201 |
| Aug 7, 2026 | 13,600.00 | 14,000.00 | 13,100.00 | 14,000.00 | 13,489.05 | 0.72% | 111,400 |
| Aug 6, 2026 | 13,700.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,392.70 | -0.71% | 8,000 |
| Aug 5, 2026 | 13,900.00 | 14,000.00 | 13,100.00 | 14,000.00 | 13,489.05 | - | 42,800 |
| Aug 4, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 13,489.05 | - | 20,600 |
| Aug 3, 2026 | 13,700.00 | 14,000.00 | 13,100.00 | 14,000.00 | 13,489.05 | - | 221,002 |
| Jul 31, 2026 | 13,900.00 | 14,500.00 | 12,900.00 | 14,000.00 | 13,489.05 | - | 43,900 |
| Jul 30, 2026 | 13,000.00 | 14,000.00 | 12,800.00 | 14,000.00 | 13,489.05 | 3.70% | 84,328 |
| Jul 29, 2026 | 13,400.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,007.30 | 0.75% | 15,330 |
| Jul 28, 2026 | 13,500.00 | 13,500.00 | 12,500.00 | 13,400.00 | 12,910.95 | -2.19% | 42,300 |
| Jul 27, 2026 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,200.00 | -0.72% | 5,200 |
| Jul 24, 2026 | 14,200.00 | 14,500.00 | 12,800.00 | 13,800.00 | 13,296.35 | - | 38,800 |
| Jul 23, 2026 | 13,900.00 | 13,900.00 | 13,200.00 | 13,800.00 | 13,296.35 | -1.43% | 21,001 |
| Jul 22, 2026 | 14,500.00 | 14,800.00 | 13,400.00 | 14,000.00 | 13,489.05 | -0.71% | 17,102 |
| Jul 21, 2026 | 14,200.00 | 15,000.00 | 13,500.00 | 14,100.00 | 13,585.40 | 0.71% | 5,100 |
| Jul 20, 2026 | 13,700.00 | 14,400.00 | 13,100.00 | 14,000.00 | 13,489.05 | -2.78% | 64,100 |
| Jul 17, 2026 | 14,500.00 | 15,000.00 | 14,400.00 | 14,400.00 | 13,874.45 | 2.86% | 4,146 |
| Jul 16, 2026 | 14,500.00 | 14,500.00 | 13,000.00 | 14,000.00 | 13,489.05 | -2.10% | 27,900 |
| Jul 15, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 13,778.10 | 1.42% | 200 |
| Jul 14, 2026 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 13,585.40 | -1.40% | 15,944 |
| Jul 13, 2026 | 14,300.00 | 14,300.00 | 13,400.00 | 14,300.00 | 13,778.10 | -1.38% | 34,970 |