HUDLAND Real Estate Investment and Development JSC (HNX:HLD)
Vietnam
· Delayed Price · Currency is VND 18,200
+100 (0.55%)
At close: Dec 5, 2025
HNX:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 63,400 |
| Dec 4, 2025 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 31,900 |
| Dec 3, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 52,400 |
| Dec 2, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 12,295 |
| Dec 1, 2025 | 16,700.00 | 18,500.00 | 16,700.00 | 18,300.00 | 18,300.00 | 0.55% | 25,300 |
| Nov 28, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 32,447 |
| Nov 27, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 17,001 |
| Nov 26, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 41,305 |
| Nov 25, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 29,570 |
| Nov 24, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 20,300 |
| Nov 21, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 38,400 |
| Nov 20, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 40,478 |
| Nov 19, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | -1.08% | 24,902 |
| Nov 18, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 36,677 |
| Nov 17, 2025 | 18,300.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 22,218 |
| Nov 14, 2025 | 18,200.00 | 18,500.00 | 17,100.00 | 18,500.00 | 18,500.00 | 1.09% | 29,377 |
| Nov 13, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 28,581 |
| Nov 12, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.10% | 14,824 |
| Nov 11, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 32,603 |
| Nov 10, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 46,927 |
| Nov 7, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 31,647 |
| Nov 6, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 28,824 |
| Nov 5, 2025 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 8,600 |
| Nov 4, 2025 | 18,400.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 1.09% | 61,344 |
| Nov 3, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 36,612 |
| Oct 31, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 44,010 |
| Oct 30, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 50,512 |
| Oct 29, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2.26% | 41,800 |
| Oct 28, 2025 | 17,700.00 | 17,900.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 197,962 |
| Oct 27, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 123,462 |
| Oct 24, 2025 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 17,800.00 | -2.20% | 317,568 |
| Oct 23, 2025 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 50,980 |
| Oct 22, 2025 | 17,800.00 | 18,300.00 | 17,700.00 | 18,300.00 | 18,300.00 | 2.23% | 66,900 |
| Oct 21, 2025 | 17,300.00 | 17,900.00 | 16,900.00 | 17,900.00 | 17,900.00 | 2.29% | 110,771 |
| Oct 20, 2025 | 18,200.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | -3.85% | 146,385 |
| Oct 17, 2025 | 19,500.00 | 19,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1.11% | 49,302 |
| Oct 16, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 80,203 |
| Oct 15, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 91,100 |
| Oct 14, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -1.10% | 108,162 |
| Oct 13, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 124,697 |
| Oct 10, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 42,777 |
| Oct 9, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 69,037 |
| Oct 8, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 81,468 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 36,152 |
| Oct 6, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 18,668 |
| Oct 3, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 153,502 |
| Oct 2, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 53,802 |
| Oct 1, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 62,538 |
| Sep 30, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 164,678 |
| Sep 29, 2025 | 18,300.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 53,106 |
| Sep 26, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 33,350 |
| Sep 25, 2025 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 42,921 |
| Sep 24, 2025 | 19,800.00 | 19,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.67% | 84,917 |
| Sep 23, 2025 | 17,900.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 53,437 |
| Sep 22, 2025 | 17,900.00 | 18,000.00 | 16,600.00 | 17,800.00 | 17,800.00 | -0.56% | 56,498 |
| Sep 19, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 48,314 |
| Sep 18, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 62,387 |
| Sep 17, 2025 | 17,900.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 48,611 |
| Sep 16, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 102,901 |
| Sep 15, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 52,800 |
| Sep 12, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 100,526 |
| Sep 11, 2025 | 18,000.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | - | 98,400 |
| Sep 10, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 45,900 |
| Sep 9, 2025 | 16,200.00 | 18,100.00 | 16,200.00 | 18,100.00 | 18,100.00 | 1.12% | 48,200 |
| Sep 8, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 49,374 |
| Sep 5, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 86,302 |
| Sep 4, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 70,388 |
| Sep 3, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 64,396 |
| Aug 29, 2025 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.55% | 61,144 |
| Aug 28, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | -1.08% | 75,766 |
| Aug 27, 2025 | 18,400.00 | 18,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 62,363 |
| Aug 26, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 41,332 |
| Aug 25, 2025 | 18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 110,070 |
| Aug 22, 2025 | 18,500.00 | 18,700.00 | 17,700.00 | 18,000.00 | 18,000.00 | -4.26% | 272,009 |
| Aug 21, 2025 | 18,900.00 | 18,900.00 | 18,400.00 | 18,800.00 | 18,800.00 | -0.53% | 103,425 |
| Aug 20, 2025 | 19,100.00 | 20,000.00 | 18,500.00 | 18,900.00 | 18,900.00 | -1.05% | 76,905 |
| Aug 19, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 0.53% | 123,631 |
| Aug 18, 2025 | 18,800.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.06% | 62,726 |
| Aug 15, 2025 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | -0.53% | 103,206 |
| Aug 14, 2025 | 19,700.00 | 19,700.00 | 18,500.00 | 18,900.00 | 18,900.00 | -0.53% | 89,715 |
| Aug 13, 2025 | 19,600.00 | 19,800.00 | 18,000.00 | 19,000.00 | 19,000.00 | -3.55% | 108,165 |
| Aug 12, 2025 | 19,700.00 | 19,700.00 | 19,400.00 | 19,700.00 | 19,700.00 | -0.51% | 42,214 |
| Aug 11, 2025 | 19,200.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 3.13% | 62,276 |
| Aug 8, 2025 | 18,800.00 | 19,500.00 | 18,600.00 | 19,200.00 | 19,200.00 | 2.67% | 78,281 |
| Aug 7, 2025 | 18,600.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 16,607 |
| Aug 6, 2025 | 19,000.00 | 19,000.00 | 18,200.00 | 18,600.00 | 18,600.00 | -1.59% | 39,860 |
| Aug 5, 2025 | 18,900.00 | 19,300.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 85,982 |
| Aug 4, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 25,186 |
| Aug 1, 2025 | 18,900.00 | 19,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.21% | 38,482 |
| Jul 31, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 53,410 |
| Jul 30, 2025 | 18,100.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | - | 166,381 |
| Jul 29, 2025 | 18,300.00 | 18,400.00 | 17,400.00 | 18,100.00 | 18,100.00 | -0.55% | 144,880 |
| Jul 28, 2025 | 17,400.00 | 18,200.00 | 17,100.00 | 18,200.00 | 18,200.00 | 7.69% | 155,390 |
| Jul 25, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 42,183 |
| Jul 24, 2025 | 16,300.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.23% | 34,350 |
| Jul 23, 2025 | 16,200.00 | 16,900.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 24,147 |
| Jul 22, 2025 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 37,130 |
| Jul 21, 2025 | 17,900.00 | 17,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.80% | 28,567 |
| Jul 18, 2025 | 16,200.00 | 17,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 1.83% | 32,806 |
| Jul 17, 2025 | 15,500.00 | 17,000.00 | 15,500.00 | 16,400.00 | 16,400.00 | 5.81% | 131,043 |