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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
17.70
 621,800 17.75 17.90 17.60 103,000 0 0
11/06/2026
17.70
 381,500 17.85 17.90 17.60 56,300 15,110 0
10/06/2026
17.90
 1,342,000 17.25 18.20 17.25 213,300 54,900 0
09/06/2026
17.55
 526,400 17.35 17.55 17.15 39,500 11,800 0
08/06/2026
17.35
 831,000 17 17.60 17 151,300 23,500 0
05/06/2026
17.35
 477,500 17.70 17.70 17.25 6,200 14,800 0
04/06/2026
17.60
 514,700 17.50 17.65 17.40 200 72,000 0
03/06/2026
17.50
 494,200 17.05 17.50 17.05 1,400 30,300 0
02/06/2026
17.20
 1,515,800 17.50 17.65 16.90 269,100 69,800 0
01/06/2026
17.60
 609,000 17.65 17.80 17.40 38,100 19,000 0
29/05/2026
17.50
 1,340,600 17.90 17.90 17.50 13,200 126,600 0
28/05/2026
17.90
 916,800 18.15 18.30 17.90 42,800 34,800 0
27/05/2026
18.15
 763,800 18.30 18.40 18.05 45,100 14,401 0
26/05/2026
18.25
 1,227,700 17.90 18.55 17.80 95,600 18,836 0
25/05/2026
17.95
 1,275,500 18 18.30 17.75 25,500 216,008 0
22/05/2026
18
 1,608,800 17.65 18.05 17.65 31,700 239,900 0
21/05/2026
17.75
 1,606,900 17.45 18 17.05 116 229,000 0
20/05/2026
18
 5,180,100 18.95 18.95 17.65 188,229 403,620 0
19/05/2026
18.95
 2,815,000 19.20 19.40 18.85 273,100 282,600 0
18/05/2026
19
 1,678,300 18.90 19 18.60 224,200 207,000 0
15/05/2026
18.90
 1,980,400 19 19.15 18.80 375,500 52,900 0
14/05/2026
18.85
 1,172,600 18.60 18.95 18.60 267,300 7,300 0
13/05/2026
18.70
 1,550,200 18.75 18.85 18.50 11,700 168,300 0
12/05/2026
18.75
 2,059,000 18.55 19.15 18.55 360,200 27,700 0
11/05/2026
18.55
 2,346,200 18.60 19 18.30 17,400 478,600 0
08/05/2026
18.55
 1,961,500 18.70 18.80 18.55 7,400 250,500 0
07/05/2026
18.80
 2,777,600 19 19.35 18.80 187,900 429,900 0
06/05/2026
18.90
 1,896,400 18.70 19.05 18.60 188,600 245,501 0
05/05/2026
18.70
 1,855,700 19 19.05 18.60 1,600 48,500 0
04/05/2026
19.05
 2,585,600 19.30 19.65 19.05 145,500 193,401 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |