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

26.85
-0.60
(-2.19%)
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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
26.85
 1,305,800 27.45 27.50 26.85 30,300 31,300 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
01/12/2025
26.70
 1,971,900 27.55 27.55 26.70 55,800 402,300 -9.3
28/11/2025
27.25
 1,091,300 27.30 27.80 27 75,300 122,000 -1.3
27/11/2025
27.35
 996,600 27.75 27.90 27.30 40,100 40,400 -0.0
26/11/2025
27.65
 1,941,800 27.10 27.95 26.75 451,000 120,100 9.0
25/11/2025
26.75
 2,110,300 27.95 28.10 26.75 107,400 251,900 -4.0
24/11/2025
27.90
 931,900 27.95 28.15 27.85 51,100 86,000 -1.0
21/11/2025
27.90
 1,338,900 27.80 28 27.40 121,500 138,200 -0.5
20/11/2025
27.90
 1,309,800 28 28.20 27.55 53,000 139,100 -2.4
19/11/2025
28
 2,400,600 28.35 28.90 27.95 182,700 252,100 -2.0
18/11/2025
28.45
 2,446,200 28.85 28.95 28.25 90,800 389,000 -8.5
17/11/2025
28.85
 2,705,700 28.25 29.25 28.25 144,200 308,100 -4.8
14/11/2025
28
 2,774,400 27.65 28.35 27.45 214,500 227,500 -0.4
13/11/2025
27.50
 2,272,200 27.90 28.20 27.45 133,900 484,600 -9.8
12/11/2025
27.75
 2,887,300 27 28.15 27 361,800 151,900 5.8
11/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
11/11/2025
26.90
 6,627,200 27.95 28.15 26.30 272,400 1,689,100 -38.4
10/11/2025
28.26
 4,812,700 28.39 28.71 27.68 886,100 644,300 7.6
07/11/2025
28.57
 2,656,800 29.38 29.64 28.57 320,500 343,700 -0.8
06/11/2025
29.46
 3,778,900 29.02 29.96 28.48 287,500 383,600 -3.2
05/11/2025
29.15
 1,716,600 29.73 29.78 28.88 49,800 370,800 -10.6
04/11/2025
29.87
 6,602,500 27.37 29.87 26.79 1,177,900 639,800 16.0
03/11/2025
27.95
 6,064,200 30.09 30.36 27.95 809,000 744,900 1.6
31/10/2025
30.04
 2,299,800 30.54 30.98 30 159,000 313,400 -5.3
30/10/2025
30.63
 4,030,800 30.54 31.43 30.40 190,700 1,061,800 -30.2
29/10/2025
30.36
 3,714,900 30.76 30.85 30.31 50,600 1,743,200 -57.8
28/10/2025
30.45
 4,779,000 29.38 30.45 29.38 707,200 1,574,900 -29.0
27/10/2025
29.51
 6,500,200 31.52 31.65 29.51 542,500 1,623,200 -37.1
24/10/2025
31.34
 4,859,400 31.79 32.01 30.94 644,100 1,043,500 -14.1
23/10/2025
31.96
 6,052,300 33.21 33.48 31.79 234,000 1,925,600 -61.9
22/10/2025
33.13
 6,672,400 32.59 33.13 31.16 858,400 937,700 -3.2
21/10/2025
32.14
 13,995,900 33.21 33.66 31.79 1,258,000 423,000 30.0
20/10/2025
34.06
 11,435,600 36.16 37.41 34.06 1,683,200 618,400 43.3
17/10/2025
36.61
 5,709,500 37.50 37.77 36.61 693,800 815,500 -5.3
16/10/2025
37.50
 4,662,900 37.41 37.72 36.70 1,316,900 523,300 33.3
15/10/2025
36.79
 5,952,900 35.71 37.32 35.40 552,800 24,100 21.2
14/10/2025
35.89
 6,471,300 35.98 36.61 35.45 687,200 73,700 24.5
13/10/2025
35.18
 16,297,200 32.41 35.18 32.23 1,536,000 48,900 56.8
10/10/2025
32.90
 4,857,000 32.95 33.48 32.59 77,400 47,400 1.1
09/10/2025
32.59
 3,729,100 31.88 32.59 31.56 0 0 0
08/10/2025
31.70
 3,517,500 31.25 31.70 30.40 236,000 106,100 4.6
07/10/2025
30.98
 2,420,400 31.38 31.38 30.58 1,000 423,100 -14.6
06/10/2025
31.25
 2,318,500 30 31.43 29.91 63,400 31,200 1.1
03/10/2025
29.60
 4,940,900 30.36 30.71 29.60 165,200 247,900 -2.9
02/10/2025
30.80
 3,497,000 32.28 32.41 30.80 73,100 209,300 -4.9
01/10/2025
32.14
 2,726,100 32.41 32.46 31.74 46,200 678,900 -22.7
30/09/2025
32.46
 6,656,800 32.86 32.86 30.80 578,000 247,800 11.7
29/09/2025
32.86
 3,216,800 33.08 33.48 32.23 30,600 414,300 -14.1
26/09/2025
33.08
 7,699,500 32.77 34.15 32.50 656,500 731,400 -3.1
25/09/2025
32.77
 4,268,300 33.04 33.39 32.68 141,800 486,700 -12.8
24/09/2025
32.90
 5,836,300 31.38 32.90 31.07 488,800 474,700 0.4
23/09/2025
31.38
 2,386,300 32.14 32.14 31.29 7,600 235,000 -8.1
22/09/2025
31.96
 6,982,500 31.70 32.50 31.38 1,069,200 465,400 21.5
19/09/2025
31.47
 3,379,400 31.38 31.88 31.16 331,100 389,600 -2.1
18/09/2025
31.12
 3,502,800 30.67 31.16 30.22 642,300 883,400 -8.2
17/09/2025
30.67
 2,181,800 30.98 31.25 30.63 200,900 132,000 2.4
16/09/2025
31.25
 3,877,600 31.96 32.05 31.07 137,600 632,100 -17.6
15/09/2025
31.70
 2,382,100 31.61 31.83 31.16 73,300 268,800 -6.9
12/09/2025
31.34
 2,826,300 31.43 31.96 31.07 135,500 461,800 -11.5
11/09/2025
31.34
 5,897,300 30.40 31.34 29.46 792,000 1,595,500 -27.3
10/09/2025
30.54
 2,175,700 31.07 31.07 30.27 259,800 688,500 -14.7
09/09/2025
30.85
 3,918,000 30.09 30.98 29.73 277,700 240,700 1.2
08/09/2025
30
 10,388,200 31.43 31.92 29.91 1,464,900 643,500 27.7
05/09/2025
32.10
 6,323,100 33.79 34.11 32.10 232,800 93,200 5.1
04/09/2025
33.39
 5,987,700 33.48 34.96 33.21 250,400 80,000 6.6
03/09/2025
33.04
 5,411,700 31.70 33.44 31.70 655,900 57,100 22.0
29/08/2025
31.79
 4,194,500 32.01 32.68 31.74 111,900 257,500 -5.3
28/08/2025
31.70
 2,628,800 31.88 31.92 31.07 2,000 209,800 0
27/08/2025
31.70
 7,906,700 31.56 33.04 30.94 114,300 911,900 -28.7
26/08/2025
31.25
 3,786,100 29.69 31.25 29.69 339,500 48,900 9.9
25/08/2025
29.78
 4,175,800 30.36 30.54 29.60 209,800 235,500 -0.9
22/08/2025
29.78
 11,482,600 30.63 31.07 29.29 890,400 942,900 -2.2
21/08/2025
31.43
 10,654,500 32.77 32.90 31.43 79,400 700,300 -22.5
20/08/2025
32.72
 8,811,400 33.93 34.38 32.23 246,000 328,100 -3.4
19/08/2025
34.64
 14,276,500 33.21 35.13 32.81 1,442,900 347,600 42.4
18/08/2025
32.86
 7,016,600 32.32 33.04 31.43 1,120,100 376,400 27.2
15/08/2025
32.41
 7,276,900 33.53 33.53 32.14 342,800 658,200 -11.7
14/08/2025
33.13
 7,345,600 33.44 33.93 32.59 326,400 341,900 -0.4
13/08/2025
33.08
 5,765,000 33.21 34.20 32.59 363,400 748,400 -14.7
12/08/2025
33.26
 10,200,000 32.32 33.57 31.38 1,418,100 241,200 43.2
11/08/2025
32.28
 7,444,300 32.23 33.30 31.79 343,400 961,300 -22.3
08/08/2025
32.23
 10,551,900 32.01 33.04 31.07 667,800 1,201,200 -19.5
07/08/2025
32.01
 3,687,000 31.79 32.59 31.74 138,200 585,600 -16.1
06/08/2025
31.70
 5,064,500 31.61 31.70 31.12 477,300 401,700 2.7
05/08/2025
31.25
 12,991,800 32.14 33.48 29.82 1,279,200 1,086,600 4.9
04/08/2025
32.05
 6,524,800 31.34 33.48 31.29 1,124,600 433,500 24.5
01/08/2025
31.92
 8,272,400 32.54 32.54 31.47 1,482,600 519,100 34.5
31/07/2025
31.21
 12,249,200 29.46 31.21 28.48 801,700 576,800 7.2
30/07/2025
29.20
 8,846,100 28.93 29.46 28.21 628,000 0 20.1
29/07/2025
28.88
 16,740,800 31.16 31.16 28.88 652,900 500 21.6
28/07/2025
31.03
 6,521,900 29.91 31.25 29.55 629,300 189,200 14.9
25/07/2025
29.46
 7,909,800 29.78 29.87 28.93 0 508,500 -16.8
24/07/2025
29.42
 7,471,400 29.02 29.82 28.57 1,201,000 844,000 12.0
23/07/2025
28.75
 11,403,400 27.90 28.75 27.32 511,200 634,900 -4.0
22/07/2025
27.59
 7,645,000 26.88 28.39 26.88 1,209,100 678,900 16.3
21/07/2025
27.01
 9,126,500 26.88 28.26 26.43 912,500 410,400 15.0
18/07/2025
26.79
 7,872,400 27.41 27.86 26.56 791,300 543,200 7.2
17/07/2025
27.14
 9,265,000 26.70 28.13 26.52 664,600 258,100 12.0
16/07/2025
26.56
 7,443,000 26.74 27.01 26.38 319,000 109,600 6.2

Chính sách bảo mật | Điều khoản sử dụng |