CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

19.10
0.55
(2.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		-0.50 -2.62% 59,775,700 -723,904 13.6
17.90
19.20
19.10
2 tháng
(2026-03-02) 		-0.90 -4.63% 126,951,000 702,196 39.3
16.30
19.45
19.10
3 tháng
(2026-01-29) 		-2.80 -13.11% 175,100,300 457,496 34.3
16.30
22.05
19.10
6 tháng
(2025-10-31) 		-11.49 -38.26% 363,751,100 -4,306,104 -84.8
16.30
30.04
19.10
12 tháng
(2025-05-05) 		-1.36 -6.83% 1,112,175,800 -2,878,436 1.0
16.30
37.50
19.10
24 tháng
(2024-05-09) 		-3.97 -17.61% 1,729,389,600 -2,198,922 17.8
16.30
37.50
19.10
36 tháng
(2023-05-15) 		-2.04 -9.91% 2,469,227,400 -897,694 63.1
16.30
37.50
19.10
60 tháng
(2021-05-25) 		0.40 2.19% 3,063,694,400 -3,920,968 -149.1
15.14
53.36
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
19.10
 3,177,500 18.55 19.20 18.45 1,084,700 58,809 0
28/04/2026
18.55
 1,872,800 18.95 19.05 18.40 48,500 107,400 0
27/04/2026
18.70
 1,872,500 18.95 18.95 18.45 41,110 181,000 0
24/04/2026
18.70
 1,872,500 18.95 18.95 18.45 41,110 181,000 0
23/04/2026
18.70
 3,931,500 18.70 19.25 18.50 145,100 500,000 0
22/04/2026
18.45
 1,892,900 18.65 18.65 18.35 58,300 141,500 0
21/04/2026
18.50
 1,550,600 18.70 18.85 18.50 68,000 294,900 0
20/04/2026
18.70
 1,633,600 18.60 19.05 18.40 87,800 158,200 0
17/04/2026
18.55
 1,570,900 18.95 19.05 18.55 0 298,700 0
16/04/2026
18.80
 2,839,700 18.85 18.95 18.35 144,200 520,400 0
15/04/2026
18.85
 3,396,700 19 19.45 18.85 54,200 13,800 0
14/04/2026
18.90
 2,370,800 19.25 19.40 18.90 0 60,724 0
13/04/2026
19.05
 3,045,500 18.65 19.60 18.65 14,500 105,200 0
10/04/2026
19.10
 3,053,500 19.55 19.70 19.05 100 6,100 0
09/04/2026
19.20
 6,718,900 18.75 19.70 18.55 158,200 13,900 0
08/04/2026
18.90
 3,630,200 18.45 19 18.25 233,000 8,200 0
07/04/2026
17.90
 1,347,300 17.95 18.25 17.55 73,400 6,200 0.6
06/04/2026
17.90
 1,996,400 18.40 18.60 17.90 211,100 30,900 3.3
03/04/2026
18.50
 2,001,800 18.70 18.75 18.40 508,800 12,700 9.1
02/04/2026
18.50
 2,407,800 18.45 18.85 18.40 343,700 322,700 0.4
01/04/2026
18.70
 2,621,800 19.20 19.20 18.70 132,700 129,600 0.1
31/03/2026
18.75
 3,317,700 19.10 19.25 18.60 104,200 115,600 -0.2
30/03/2026
19.05
 4,830,300 18.35 19.40 18.35 488,700 471,900 0.3
27/03/2026
18.95
 6,515,900 17.60 18.95 17.60 488,700 471,900 0.3
26/03/2026
17.75
 2,393,500 18.10 18.10 17.55 404,200 201,000 3.6
25/03/2026
17.95
 3,521,300 17.20 18.20 17.20 463,400 98,200 6.2
24/03/2026
17.20
 3,225,900 16.65 17.40 16.55 254,700 183,100 1.1
23/03/2026
16.30
 3,049,300 17.25 17.40 16.30 254,700 183,100 1.1
20/03/2026
17.50
 1,509,700 17.80 18.10 17.50 132,500 86,000 0.8
19/03/2026
17.80
 2,126,700 17.45 18.20 17.45 171,300 92,900 1.4
18/03/2026
17.70
 1,643,000 17.85 18.10 17.45 49,200 334,600 -5.2
17/03/2026
17.85
 1,880,300 18.35 18.40 17.75 135,200 203,800 -1.3
16/03/2026
18.35
 2,760,500 18.45 18.55 18.05 122,600 186,200 -1.2
13/03/2026
18
 3,839,800 18 18.45 17.85 122,600 186,200 -1.2
12/03/2026
17.80
 2,614,200 17.65 18.20 17.40 300,100 27,900 4.8
11/03/2026
17.70
 3,428,500 17.10 18.10 16.75 222,100 153,700 1.2
10/03/2026
17.10
 6,370,400 17 17.45 16.50 25,900 144,300 -2.0
09/03/2026
17.30
 2,010,700 17.30 17.90 17.30 25,900 144,300 -2.0
06/03/2026
18.60
 2,283,900 18.50 18.95 18.45 151,900 39,500 2.1
05/03/2026
18.55
 2,235,700 18.90 19.15 18.50 193,200 19,700 3.3
04/03/2026
18.50
 5,114,500 19 19.30 18 508,800 12,700 9.1
03/03/2026
19.10
 4,798,600 19.20 19.80 18.85 14,000 89,400 -1.5
02/03/2026
19.45
 5,852,900 19.80 20.40 19.45 264,400 20,800 5.3
27/02/2026
20.90
 4,645,400 21.30 21.30 20.70 4,200 707,700 -14.8
26/02/2026
21.35
 1,846,200 21.25 21.45 21.20 103,200 203,900 -2.1
25/02/2026
21.25
 3,123,300 21.65 21.75 21.20 30,700 224,300 -4.2
24/02/2026
21.60
 2,267,100 21.70 22 21.50 140,800 117,700 0.5
23/02/2026
21.75
 2,060,500 21.45 21.75 21.20 427,600 123,900 6.6
13/02/2026
21.30
 1,471,000 21.35 21.45 21.25 110,300 8,800 2.2
12/02/2026
21.35
 1,025,800 21.40 21.70 21.25 114,500 2,600 2.4
11/02/2026
21.50
 3,071,200 20.70 21.85 20.70 591,200 15,800 12.4
10/02/2026
20.70
 2,426,900 21 21.20 20.50 9,900 98,600 -1.8
09/02/2026
20.95
 1,645,400 21.25 21.40 20.90 1,400 253,200 -5.5
06/02/2026
21.05
 3,337,000 21.80 21.80 21 1,400 253,200 -5.5
05/02/2026
22.05
 5,525,200 22 22.75 22 110,900 215,900 -2.3
04/02/2026
21.90
 3,751,900 21.60 22.10 21.45 343,700 322,700 0.4
03/02/2026
21.65
 2,552,200 21.60 21.85 21.50 264,400 20,800 5.3
02/02/2026
21.50
 2,614,000 21.70 22.05 21.25 83,100 111,800 -0.6
30/01/2026
21.70
 4,243,100 21.60 22.15 21.50 355,800 61,800 6.4
29/01/2026
21.35
 2,543,100 21.75 22.10 21.35 21,200 216,300 -4.3
28/01/2026
21.50
 4,901,400 21 21.95 20.50 179,200 353,500 -3.5
27/01/2026
21
 2,462,900 21 21.25 20.85 26,700 474,300 -9.4
26/01/2026
20.95
 4,253,300 21.90 21.95 20.80 51,400 441,900 -8.4
23/01/2026
21.80
 5,809,700 23 23 21.80 57,400 1,421,800 -30.6
22/01/2026
22.80
 5,372,000 21.60 22.80 21.30 743,200 253,100 10.8
21/01/2026
21.35
 4,538,100 21.25 21.80 21.05 106,400 863,600 -16.2
20/01/2026
21.15
 3,042,600 21.60 21.65 21.15 150,300 500,900 -7.5
19/01/2026
21.35
 2,313,600 21.35 21.70 21.20 279,700 134,800 3.1
16/01/2026
21.30
 3,448,600 21.90 21.90 21.20 359,300 631,200 -5.9
15/01/2026
21.55
 3,989,900 21.10 21.90 21.10 398,600 124,800 5.9
14/01/2026
21.10
 6,277,800 21.60 22.05 21.05 651,200 597,100 1.1
13/01/2026
21.90
 4,214,500 22.15 22.30 21.80 436,400 338,800 2.1
12/01/2026
21.70
 5,006,600 20.65 22 20.10 841,700 309,700 11.1
09/01/2026
20.65
 6,737,000 21.80 21.80 20.50 412,700 923,200 -11.1
08/01/2026
21.80
 2,997,800 22.10 22.60 21.70 212,400 310,700 -2.2
07/01/2026
22
 2,420,200 22 22.20 21.60 525,900 94,000 9.5
06/01/2026
21.75
 3,477,700 22.25 22.45 21.50 750,400 543,900 4.6
05/01/2026
22.25
 2,837,800 22.85 23.05 21.90 309,000 502,500 -4.4
31/12/2025
22.70
 2,288,700 22.85 23.10 22.70 132,700 129,600 0.1
30/12/2025
22.70
 1,881,500 23.15 23.30 22.70 92,700 395,700 -6.9
29/12/2025
23.10
 1,932,700 22.80 23.35 22.80 228,500 71,300 3.6
26/12/2025
22.80
 4,164,500 23.30 23.65 22.40 451,900 803,700 -8.2
25/12/2025
23.50
 3,570,000 24.35 24.40 23.50 61,100 212,500 -3.7
24/12/2025
24.30
 3,098,900 24.20 24.60 24.05 304,700 232,100 1.8
23/12/2025
24.25
 2,467,200 24.80 24.85 24.10 2,500 334,700 -8.2
22/12/2025
24.60
 3,855,200 24.35 24.75 24.15 350,100 263,600 2.1
19/12/2025
24.10
 2,378,800 23.85 24.30 23.70 367,800 413,300 -1.1
18/12/2025
23.80
 1,403,700 24.05 24.15 23.60 142,100 180,800 -0.9
17/12/2025
24
 1,092,500 24.80 24.80 24 37,500 148,500 -2.7
16/12/2025
24.50
 3,516,900 24 25.25 23.20 472,700 148,000 7.7
15/12/2025
23.85
 2,161,800 23.75 24.35 23.60 515,400 147,900 8.8
12/12/2025
24
 3,477,500 25 25.40 23.70 506,100 484,900 0.3
11/12/2025
25
 1,073,000 25.80 25.80 25 26,300 15,200 0.3
10/12/2025
25
 1,599,300 25.30 25.75 25 52,200 161,400 -2.8
09/12/2025
25.30
 3,056,600 26.10 26.20 25.05 375,900 150,900 5.7
08/12/2025
26.10
 2,879,400 26.80 26.85 26 8,300 330,300 -8.5
05/12/2025
26.85
 1,305,800 27.45 27.50 26.85 30,300 31,300 -0.0
04/12/2025
27.45
 1,584,200 27.20 27.70 27.15 135,400 139,900 -0.1
03/12/2025
27.10
 1,836,600 26.85 27.25 26.80 123,400 22,300 2.7
02/12/2025
26.80
 2,186,900 26.55 26.80 26 353,000 190,900 4.2

Chính sách bảo mật | Điều khoản sử dụng |