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

18
0.20
(1.12%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
27.17
 1,664,600 26.97 27.81 26.88 400 28,000 -1.3
29/07/2022
26.97
 1,305,100 26.86 26.97 26.51 54,800 3,600 2.4
28/07/2022
26.86
 2,553,800 26.39 28.02 26.71 1,500 10,700 -0.4
27/07/2022
26.39
 1,921,400 24.80 26.39 24.42 28,300 100,000 -3.3
26/07/2022
24.80
 762,100 24.83 25.32 24.68 2,800 4,700 -0.1
25/07/2022
24.83
 1,642,000 25.00 25.23 24.16 100 22,100 -0.9
22/07/2022
25.00
 1,251,900 25.32 25.41 24.94 3,600 70,700 0.2
21/07/2022
25.32
 1,886,000 25.61 26.57 25.32 0 63,600 -2.8
20/07/2022
25.61
 1,793,400 23.96 25.61 24.13 26,000 8,000 0.8
19/07/2022
23.96
 1,690,300 23.69 24.30 23.11 7,900 123,700 -4.8
18/07/2022
23.69
 1,944,700 24.25 24.77 23.09 500 3,900 -0.1
15/07/2022
24.25
 1,383,300 24.07 24.97 24.22 700 11,300 -0.4
14/07/2022
24.07
 1,519,300 24.10 24.54 23.69 5,200 2,500 0.1
13/07/2022
24.10
 1,801,400 23.64 24.62 23.61 8,700 30,700 -0.9
12/07/2022
23.64
 1,434,100 22.10 23.64 22.10 35,600 3,200 1.3
11/07/2022
22.10
 2,269,700 21.35 22.56 21.35 29,100 44,700 -0.6
08/07/2022
21.35
 798,700 19.95 21.35 20.30 51,400 0 -0.6
07/07/2022
19.95
 642,200 19.84 20.39 19.75 15,100 14,300 0.0
06/07/2022
19.84
 1,097,300 20.56 21.17 19.72 45,900 83,100 -1.3
05/07/2022
20.56
 539,000 21.29 21.58 20.19 3,000 6,600 -0.1
04/07/2022
21.29
 600,400 21.64 22.10 21.00 0 74,600 -2.8
01/07/2022
21.64
 1,731,500 21.46 22.56 19.98 19,000 16,500 0.1
30/06/2022
21.46
 1,156,800 22.24 22.39 21.23 125,600 86,100 1.5
29/06/2022
22.24
 1,450,800 21.93 22.45 21.23 156,800 82,500 2.8
28/06/2022
21.93
 1,555,000 21.75 22.56 21.17 1,000 69,800 -2.6
27/06/2022
21.75
 1,827,100 21.08 22.22 20.71 212,100 56,700 5.8
24/06/2022
21.08
 1,846,200 19.72 21.08 19.87 30,000 26,500 0.1
23/06/2022
19.72
 1,178,500 18.45 19.72 18.85 3,600 70,700 -2.3
22/06/2022
18.45
 1,903,400 17.26 18.45 16.94 76,800 7,500 2.2
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2022
17.26
 2,118,900 18.54 19.72 17.26 18,900 118,000 -2.9
20/06/2022
18.54
 2,112,000 19.93 20.19 18.54 58,100 10,900 1.9
17/06/2022
19.93
 2,415,200 21.42 21.42 19.93 49,400 6,400 1.8
16/06/2022
21.42
 1,193,500 23.02 24.59 21.42 5,800 25,600 -0.9
15/06/2022
23.02
 1,827,300 24.73 25.06 23.02 3,000 54,700 -2.6
14/06/2022
24.73
 778,500 25.61 25.89 24.41 21,600 400 1.1
13/06/2022
25.61
 1,199,600 27.52 27.52 25.61 18,200 10,100 0.4
10/06/2022
27.52
 516,600 28.31 28.54 27.38 23,900 4,300 1.2
09/06/2022
28.31
 514,200 27.89 29.00 27.93 9,900 7,500 0.1
08/06/2022
27.89
 778,400 26.08 27.89 26.26 59,800 400 3.6
07/06/2022
26.08
 1,118,500 26.45 27.15 24.83 6,400 14,400 -0.4
06/06/2022
26.45
 626,800 27.93 28.26 26.45 8,200 4,500 0.2
03/06/2022
27.93
 668,200 27.61 27.93 26.96 19,000 7,100 0.7
02/06/2022
27.61
 735,200 28.31 28.96 27.61 25,400 8,400 1.0
01/06/2022
28.31
 755,700 28.31 28.77 27.52 9,100 7,400 0.1
31/05/2022
28.31
 1,031,200 29.00 29.05 28.07 100 210,400 -12.8
30/05/2022
29.00
 883,000 29.00 29.47 28.68 9,000 179,800 -10.7
27/05/2022
29.00
 911,200 28.91 29.47 28.77 3,700 249,500 -15.4
26/05/2022
28.91
 1,032,800 28.26 29.47 28.12 0 55,600 -3.5
25/05/2022
28.26
 1,204,500 26.91 28.54 26.82 11,100 227,100 -13.2
24/05/2022
26.91
 1,171,500 25.38 26.91 24.59 49,000 6,800 2.4
23/05/2022
25.38
 1,601,300 27.29 27.84 25.38 2,900 32,100 -1.6
20/05/2022
27.29
 808,700 26.03 27.61 26.03 26,100 6,400 1.2
19/05/2022
26.03
 1,079,700 25.80 26.31 24.78 10,200 300 0.6
18/05/2022
25.80
 1,283,500 24.92 26.64 25.52 1,500 73,100 -4.0
17/05/2022
24.92
 925,400 23.29 24.92 23.20 77,700 1,000 4.1
16/05/2022
23.29
 1,639,800 23.25 24.87 23.11 41,500 11,600 1.5
13/05/2022
23.25
 2,006,600 24.96 25.48 23.25 113,900 48,500 3.5
12/05/2022
24.96
 1,371,800 26.82 28.54 24.96 32,600 8,500 1.3
11/05/2022
26.82
 1,042,600 25.10 26.82 25.52 51,400 0 2.9
10/05/2022
25.10
 3,449,900 26.96 26.96 25.10 45,900 10,000 1.9
09/05/2022
26.96
 970,800 28.96 28.96 26.96 37,100 0 2.2
06/05/2022
28.96
 834,300 31.09 31.09 28.96 33,300 100 2.1
05/05/2022
31.09
 1,204,200 32.85 33.41 30.58 17,000 1,800 1.0
04/05/2022
32.85
 733,700 34.25 34.25 32.53 800 18,800 -1.3
29/04/2022
34.25
 821,100 32.53 34.57 31.79 25,200 12,300 0.9
28/04/2022
32.53
 759,000 34.34 34.57 32.48 0 92,100 -6.7
27/04/2022
34.34
 765,200 32.25 34.48 31.09 2,600 87,500 -6.0
26/04/2022
32.25
 3,007,800 30.16 32.25 28.07 99,700 0 6.1
25/04/2022
30.16
 1,397,500 32.39 32.48 30.16 86,500 3,700 5.5
22/04/2022
32.39
 1,272,700 34.80 35.50 32.39 79,600 1,000 5.8
21/04/2022
34.80
 1,458,200 37.40 37.40 34.80 75,700 1,500 5.7
20/04/2022
37.40
 526,100 40.14 40.79 37.40 20,100 2,200 1.6
19/04/2022
40.14
 559,900 40.32 41.62 39.44 14,900 10,200 0.4
18/04/2022
40.32
 788,200 42.32 42.88 39.91 16,400 7,900 0.7
15/04/2022
42.32
 406,200 43.67 43.85 42.32 0 1,300 -0.1
14/04/2022
43.67
 379,200 44.13 45.01 42.88 0 5,800 -0.6
13/04/2022
44.13
 777,900 43.71 44.41 41.53 28,100 4,400 2.2
12/04/2022
43.71
 995,800 46.96 47.01 43.71 10,000 29,200 -2.0
08/04/2022
46.96
 636,000 47.75 48.21 46.73 1,000 27,400 -2.7
07/04/2022
47.75
 931,200 47.80 47.80 46.87 97,900 13,600 8.6
06/04/2022
47.80
 819,400 48.72 49.65 47.28 12,400 21,300 -0.9
05/04/2022
48.72
 597,200 48.03 49.56 47.84 27,500 1,200 2.8
04/04/2022
48.03
 754,500 47.33 49.65 46.87 88,000 0 9.2
01/04/2022
47.33
 514,800 47.80 48.07 47.33 3,600 25,800 -2.3
31/03/2022
47.80
 494,100 48.49 49.37 47.80 5,000 4,100 0.1
30/03/2022
48.49
 1,082,700 48.40 50.95 47.80 15,200 9,800 0.6
29/03/2022
48.40
 551,400 46.77 48.72 46.96 70,800 0 7.3
28/03/2022
46.77
 1,389,300 48.26 48.26 45.38 800 19,000 -1.8
25/03/2022
48.26
 390,500 48.82 49.56 48.26 0 1,600 -0.2
24/03/2022
48.82
 653,100 48.12 49.19 47.80 13,500 102,700 -9.2
23/03/2022
48.12
 699,300 49.00 49.42 48.03 500 10,600 -1.1
22/03/2022
49.00
 1,050,000 48.91 51.00 48.91 2,100 82,700 -8.7
21/03/2022
48.91
 453,200 48.07 49.23 48.07 9,300 25,000 -1.6
18/03/2022
48.07
 343,100 48.03 49.19 47.75 13,500 1,000 1.3
17/03/2022
48.03
 648,900 48.96 49.65 47.66 0 75,600 -7.9
16/03/2022
48.96
 782,700 48.77 50.53 48.63 2,900 14,600 -1.2
15/03/2022
48.77
 587,400 49.19 50.35 48.45 57,000 39,800 1.8
14/03/2022
49.19
 1,323,500 46.87 50.02 46.64 110,200 6,600 10.7
11/03/2022
46.87
 1,017,000 47.15 49.37 46.87 5,900 39,200 -3.4
10/03/2022
47.15
 1,456,300 44.08 47.15 44.73 83,200 0 8.3

Chính sách bảo mật | Điều khoản sử dụng |