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

11.15
-0.05
(-0.45%)
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
(2026-06-29) 		-3.75 -25.08% 26,964,700 147,031 0
10.90
15.05
11.15
2 tháng
(2026-06-01) 		-4.10 -26.82% 51,961,800 630,106 0
10.90
16.26
11.15
3 tháng
(2026-05-04) 		-5.37 -32.39% 90,560,500 -542,616 0
10.90
16.57
11.15
6 tháng
(2026-01-30) 		-7.67 -40.65% 264,422,700 1,275,761 38.5
10.90
19.17
11.15
12 tháng
(2025-08-04) 		-16.67 -59.82% 831,840,900 -7,021,739 -173.5
10.90
32.61
11.15
24 tháng
(2024-08-08) 		-6.83 -37.87% 1,677,737,300 -1,180,211 29.5
10.90
32.61
11.15
36 tháng
(2023-08-14) 		-12.51 -52.75% 2,396,366,100 -724,729 46.9
10.90
32.61
11.15
60 tháng
(2021-08-24) 		-13.82 -55.23% 3,086,900,400 -977,303 -9.6
10.90
46.40
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
17.20
 566,300 16.64 17.35 16.67 52,600 601 1.8
13/12/2022
16.64
 865,700 15.89 16.67 15.69 29,800 23,600 0.2
12/12/2022
15.89
 856,800 16.64 17.65 15.89 3,900 7,300 -0.1
09/12/2022
16.64
 763,900 16.85 17.38 16.42 0 10,400 -0.3
08/12/2022
16.85
 1,299,700 15.76 16.85 15.91 72,700 2,600 2.3
07/12/2022
15.76
 1,717,300 16.95 16.95 15.76 8,800 68,782 -1.9
06/12/2022
16.95
 3,571,300 18.21 18.41 16.95 11,400 60,200 -1.6
05/12/2022
18.21
 1,755,300 19.32 19.67 18.21 8,100 47,621 -1.4
02/12/2022
19.32
 1,697,500 18.06 19.32 17.60 108,400 0 4.2
01/12/2022
18.06
 2,378,000 18.66 19.65 17.68 24,700 10,000 0.5
30/11/2022
18.66
 1,838,700 18.61 19.17 18.16 13,100 54,600 -1.5
29/11/2022
18.61
 2,347,300 17.40 18.61 17.07 37,400 13,300 0.9
28/11/2022
17.40
 1,947,100 17.55 18.38 16.64 35,600 36,900 -0.0
25/11/2022
17.55
 1,289,400 16.44 17.55 16.72 62,500 0 2.2
24/11/2022
16.44
 1,181,100 15.69 16.47 15.16 4,600 537 0.1
23/11/2022
15.69
 1,336,200 16.39 16.70 15.69 15,400 18,900 -0.1
22/11/2022
16.39
 2,842,900 16.77 17.93 16.39 30,800 200 1.0
21/11/2022
16.77
 1,366,600 16.64 17.25 16.64 0 17,100 -0.6
18/11/2022
16.64
 3,518,700 15.56 16.64 15.13 19,000 1,800 0.6
17/11/2022
15.56
 2,990,200 15.33 16.09 15.33 4,800 1,500 0.1
16/11/2022
15.33
 6,356,900 14.35 15.33 13.37 25,288 25,900 -0.0
15/11/2022
14.35
 2,122,900 15.41 15.41 14.35 2,000 9,200 -0.2
14/11/2022
15.41
 2,771,200 15.53 15.71 14.45 1,600 17,500 -0.5
11/11/2022
15.53
 3,074,400 15.38 16.06 14.98 22,700 351,900 -10.1
10/11/2022
15.38
 5,055,000 15.76 16.64 14.88 9,200 18,200 -0.3
09/11/2022
15.76
 1,735,400 14.75 15.76 15.13 0 16,810 -0.5
08/11/2022
14.75
 1,325,600 15.03 15.48 14.07 51,900 14,200 1.1
07/11/2022
15.03
 3,919,400 16.14 16.14 15.03 32,800 116,200 -2.5
04/11/2022
16.14
 4,658,500 17.05 17.05 15.86 13,800 247,000 -7.5
03/11/2022
17.05
 4,123,900 16.24 17.20 15.64 13,400 129,500 -3.9
02/11/2022
16.24
 4,319,100 15.21 16.27 15.23 10,900 10,300 0.0
01/11/2022
15.21
 2,406,300 14.22 15.21 14.32 111,600 65 3.4
31/10/2022
14.22
 2,407,400 14.22 14.37 13.27 17,300 130,600 -3.2
28/10/2022
14.22
 2,952,100 14.07 15.06 14.17 710 84,816 -2.4
27/10/2022
14.07
 1,822,400 13.16 14.07 13.11 99,100 0 2.7
26/10/2022
13.16
 7,326,200 14.05 14.05 13.09 274,500 0 7.2
25/10/2022
14.05
 4,980,200 15.08 15.08 14.05 190,500 0 5.4
24/10/2022
15.08
 1,499,300 16.19 16.19 15.08 32,000 0 1.0
21/10/2022
16.19
 2,823,700 17.40 17.55 16.19 400 500 -0.0
20/10/2022
17.40
 1,830,300 18.16 18.41 17.33 101,200 1,700 3.5
19/10/2022
18.16
 1,405,300 18.71 19.02 18.16 100 1,100 -0.0
18/10/2022
18.71
 2,089,500 18.49 19.67 18.49 0 3,600 -0.1
17/10/2022
18.49
 1,495,700 18.44 18.96 18.06 1,700 400 0.0
14/10/2022
18.44
 2,506,300 17.25 18.44 17.15 31,100 5,000 1.0
13/10/2022
17.25
 2,918,800 18.36 19.09 17.20 90,300 158,700 -2.3
12/10/2022
18.36
 5,796,400 19.72 19.97 18.36 8,700 86,700 -2.8
11/10/2022
19.72
 1,851,100 21.18 21.39 19.72 0 100,900 -3.9
10/10/2022
21.18
 2,259,400 21.44 21.94 20.93 8,200 62,900 -2.3
07/10/2022
21.44
 3,303,300 20.65 22.09 19.92 71,000 2,000 2.9
06/10/2022
20.65
 3,543,500 21.54 22.45 20.65 14,000 83,600 -2.9
05/10/2022
21.54
 1,437,600 20.15 21.54 20.65 18,800 0 0.8
04/10/2022
20.15
 2,553,400 19.47 20.58 19.34 34,000 16,100 0.7
03/10/2022
19.47
 1,805,300 20.40 20.93 19.42 10,100 16,300 -0.2
30/09/2022
20.40
 2,671,000 19.09 20.40 18.16 52,800 2,100 2.1
29/09/2022
19.09
 1,443,000 20.50 21.13 19.09 1,500 37,300 -1.4
28/09/2022
20.50
 3,040,100 19.17 20.50 18.76 145,500 100,000 1.8
27/09/2022
19.17
 1,870,500 19.90 20.18 19.07 64,200 100 2.4
26/09/2022
19.90
 1,954,300 21.39 21.39 19.90 3,700 15,500 -0.5
23/09/2022
21.39
 933,700 22.19 22.45 21.39 0 22,300 -0.9
22/09/2022
22.19
 1,186,600 21.97 22.52 21.28 34,300 0 1.5
21/09/2022
21.97
 608,100 22.12 22.45 21.74 16,200 0 0.7
20/09/2022
22.12
 1,919,100 22.12 22.57 20.78 22,300 88,087 -2.9
19/09/2022
22.12
 3,226,600 23.76 23.76 22.12 1,400 105,900 -4.6
16/09/2022
23.76
 1,305,300 25.22 25.22 23.76 600 75,293 -3.5
15/09/2022
25.22
 832,900 25.27 25.57 25.07 0 0 0.2
14/09/2022
25.27
 1,492,900 25.04 25.62 24.36 5,400 2,400 0.0
13/09/2022
25.04
 1,320,300 24.97 25.22 24.31 2,000 1,150 0.0
12/09/2022
24.97
 1,091,200 25.67 25.98 24.97 600 1,500 -2.6
09/09/2022
25.67
 3,837,900 24.41 25.67 22.92 2,500 53,000 -2.6
08/09/2022
24.41
 4,416,600 26.23 26.48 24.41 400 27,100 -1.3
07/09/2022
26.23
 3,356,500 28.20 28.25 26.23 0 103,200 -5.4
06/09/2022
28.20
 951,500 28.25 28.65 27.99 500 27,700 -1.5
05/09/2022
28.25
 2,577,000 27.49 28.45 27.24 100 40,800 -2.3
31/08/2022
27.49
 1,208,900 27.59 27.84 27.09 0 95,000 -5.2
30/08/2022
27.59
 1,458,800 27.59 28.40 27.49 400 36,100 -2.0
29/08/2022
27.59
 4,204,100 26.83 27.59 25.47 29,100 108,600 -4.3
26/08/2022
26.83
 1,881,300 27.19 27.69 26.73 0 500 -0.0
25/08/2022
27.19
 1,700,100 27.24 27.74 26.73 4,400 0 0.2
24/08/2022
27.24
 1,778,100 27.59 27.89 27.24 1,200 63,000 -3.3
23/08/2022
27.59
 1,636,900 27.14 27.64 26.63 0 500 -0.0
22/08/2022
27.14
 2,600,300 26.83 27.64 26.28 2,000 0 0.1
19/08/2022
26.83
 2,165,500 26.28 27.64 26.28 500 0 0.0
18/08/2022
26.28
 2,243,900 26.38 26.98 26.08 300 9,700 -0.5
17/08/2022
26.38
 4,701,500 24.66 26.38 24.77 100,500 9,400 4.8
16/08/2022
24.66
 795,100 24.56 24.97 24.36 0 0 0.0
15/08/2022
24.56
 1,415,900 23.86 24.82 23.81 500 0 0.0
12/08/2022
23.86
 1,489,300 23.81 24.08 23.71 19,100 0 0.9
11/08/2022
23.81
 2,124,800 24.82 25.17 23.66 0 2,300 -0.1
10/08/2022
24.82
 1,219,500 24.51 25.12 24.31 3,200 700 0.1
09/08/2022
24.51
 1,171,800 24.41 24.79 24.24 0 40,000 -1.9
08/08/2022
24.41
 1,361,800 24.79 25.17 24.26 3,700 4,000 -0.0
05/08/2022
24.79
 1,453,700 24.01 25.22 23.78 2,400 0 0.1
04/08/2022
24.01
 1,526,100 24.36 24.71 23.83 200 0 0.0
03/08/2022
24.36
 1,659,700 23.61 24.46 23.20 4,000 0 0.2
02/08/2022
23.61
 1,473,600 23.63 23.93 23.55 0 3,700 -0.2
01/08/2022
23.63
 1,664,600 23.45 24.19 23.38 400 28,000 -1.3
29/07/2022
23.45
 1,305,100 23.35 23.45 23.05 54,800 3,600 2.4
28/07/2022
23.35
 2,553,800 22.95 24.36 23.23 1,500 10,700 -0.4
27/07/2022
22.95
 1,921,400 21.56 22.95 21.23 28,300 100,000 -3.3
26/07/2022
21.56
 762,100 21.59 22.02 21.46 2,800 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |