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)
09/03/2022
44.08
 1,035,600 44.04 45.10 42.69 35,500 0 3.4
08/03/2022
44.04
 848,500 45.75 45.75 43.62 41,000 25,000 1.5
07/03/2022
45.75
 474,300 45.75 46.40 45.01 30,000 19,000 1.1
04/03/2022
45.75
 708,900 44.41 46.40 43.99 0 12,400 -1.2
03/03/2022
44.41
 476,500 43.90 44.92 43.94 30,000 22,100 0.8
02/03/2022
43.90
 782,700 43.62 44.55 43.39 41,000 35,700 0.5
01/03/2022
43.62
 1,322,400 40.79 43.62 39.95 88,100 1,300 7.8
28/02/2022
40.79
 256,500 40.83 41.16 39.91 8,100 2,900 0.5
25/02/2022
40.83
 482,500 41.30 41.86 40.83 63,000 3,200 5.3
24/02/2022
41.30
 1,147,200 42.13 42.18 39.21 90,600 13,800 6.7
23/02/2022
42.13
 468,300 41.72 42.55 41.67 47,000 16,900 2.7
22/02/2022
41.72
 1,244,400 40.65 43.11 39.44 80,300 33,600 4.2
21/02/2022
40.65
 833,400 38.00 40.65 37.82 5,600 1,100 0.4
18/02/2022
38.00
 466,000 37.49 38.05 37.12 66,300 0 5.4
17/02/2022
37.49
 487,600 37.73 38.28 37.12 56,600 4,200 4.2
16/02/2022
37.73
 794,000 36.52 37.82 36.89 45,600 0 3.7
15/02/2022
36.52
 482,600 36.10 37.08 35.73 2,200 1,300 0.1
14/02/2022
36.10
 551,600 36.43 36.89 35.27 9,300 1,200 0.6
11/02/2022
36.43
 295,500 36.75 36.75 35.73 1,300 900 0.0
10/02/2022
36.75
 415,200 36.66 38.00 36.15 0 21,700 -1.7
09/02/2022
36.66
 885,200 34.52 36.94 32.48 24,500 5,900 1.4
08/02/2022
34.52
 849,800 37.12 37.26 34.52 5,600 13,200 -0.6
07/02/2022
37.12
 334,700 36.66 38.28 36.89 11,800 0 1.0
28/01/2022
36.66
 382,200 36.43 37.12 35.59 7,400 7,000 0.0
27/01/2022
36.43
 415,300 37.03 37.49 35.27 73,900 0 5.8
26/01/2022
37.03
 401,600 38.79 39.30 37.03 0 51,900 -4.3
25/01/2022
38.79
 548,100 38.14 39.21 36.89 36,900 300 3.0
24/01/2022
38.14
 609,900 40.97 41.16 38.14 0 23,400 -2.0
21/01/2022
40.97
 627,200 38.33 40.97 40.09 2,200 5,800 -0.3
20/01/2022
38.33
 668,600 35.82 38.33 34.34 93,000 100 7.5
19/01/2022
35.82
 1,435,000 38.51 38.51 35.82 71,100 0 5.5
18/01/2022
38.51
 1,071,000 43.16 43.16 38.51 109,600 1,900 8.9
17/01/2022
43.16
 290,800 44.50 45.24 42.69 2,400 33,000 -2.9
14/01/2022
44.50
 376,800 44.08 45.01 43.25 15,700 1,800 1.3
13/01/2022
44.08
 699,500 44.08 45.85 44.08 2,200 19,700 -1.7
12/01/2022
44.08
 741,800 46.17 46.22 43.02 700 12,800 -1.2
11/01/2022
46.17
 622,300 45.24 47.33 44.55 29,800 1,500 2.8
10/01/2022
45.24
 1,028,400 47.75 48.26 45.24 1,500 95,100 -9.5
07/01/2022
47.75
 736,500 47.80 48.26 46.40 23,700 13,700 1.0
06/01/2022
47.80
 1,006,900 47.33 49.23 47.28 84,600 3,300 8.5
05/01/2022
47.33
 555,300 46.59 49.14 47.01 76,900 23,800 5.6
04/01/2022
46.59
 708,800 44.08 46.87 44.50 20,500 400 2.0
31/12/2021
44.08
 265,500 44.04 44.32 43.53 0 12,300 -1.2
30/12/2021
44.04
 354,600 43.20 44.36 43.25 4,400 10,500 -0.6
29/12/2021
43.20
 233,400 43.99 44.45 43.16 400 32,600 -3.0
28/12/2021
43.99
 448,100 43.16 44.45 43.16 18,400 3,300 1.4
27/12/2021
43.16
 327,700 43.16 44.78 42.97 2,100 30,000 -2.6
24/12/2021
43.16
 652,600 42.69 43.99 43.16 11,100 30,000 -1.8
23/12/2021
42.69
 1,575,100 45.85 45.85 42.69 4,800 21,500 -1.6
22/12/2021
45.85
 706,400 47.15 47.56 45.85 4,100 23,100 -1.9
21/12/2021
47.15
 883,000 46.91 47.33 45.85 4,900 7,400 -0.2
20/12/2021
46.91
 515,300 48.63 49.19 46.87 0 28,200 -2.9
17/12/2021
48.63
 775,800 46.91 49.42 47.33 6,000 0 0.6
16/12/2021
46.91
 935,500 46.87 47.38 45.48 100 6,800 -0.7
15/12/2021
46.87
 1,007,900 49.09 49.09 46.36 0 36,000 -3.7
14/12/2021
49.09
 412,800 49.09 50.02 48.72 0 26,900 -2.8
13/12/2021
49.09
 643,400 48.68 49.65 48.35 200 17,400 -1.8
10/12/2021
48.68
 429,200 48.49 50.07 48.26 400 30,600 -3.2
09/12/2021
48.49
 277,100 48.26 50.12 47.61 0 24,900 -2.6
08/12/2021
48.26
 980,700 47.89 50.58 48.26 6,200 33,800 -2.9
07/12/2021
47.89
 769,400 44.78 47.89 44.55 1,400 17,600 -1.6
06/12/2021
44.78
 513,900 48.03 48.03 44.69 0 42,200 -4.2
03/12/2021
48.03
 1,275,100 45.43 48.58 46.26 200 13,600 -1.4
02/12/2021
45.43
 542,000 42.46 45.43 42.69 4,000 6,300 -0.2
01/12/2021
42.46
 222,700 42.23 42.92 42.23 200 36,400 -3.3
30/11/2021
42.23
 433,000 41.86 43.85 41.76 4,200 3,900 0.0
29/11/2021
41.86
 633,900 42.46 42.46 41.67 19,400 53,300 -3.1
26/11/2021
42.46
 622,400 43.34 43.99 41.76 0 34,500 -3.2
25/11/2021
43.34
 739,900 43.20 44.50 42.27 0 94,100 -8.8
24/11/2021
43.20
 476,900 44.50 46.40 42.78 400 123,300 -11.7
23/11/2021
44.50
 1,001,600 43.16 44.50 40.14 61,600 10,000 4.6
22/11/2021
43.16
 1,017,400 46.40 47.05 43.16 40,200 900 3.7
19/11/2021
46.40
 929,500 48.77 49.65 45.48 14,200 80,300 -7.0
18/11/2021
48.77
 481,500 50.39 51.04 48.72 500 32,100 -3.4
17/11/2021
50.39
 522,400 48.49 50.58 48.49 54,600 100 5.9
16/11/2021
48.49
 1,356,500 49.65 50.12 47.38 22,800 2,600 2.1
15/11/2021
49.65
 922,400 53.36 53.36 49.65 2,400 40,800 -4.3
12/11/2021
53.36
 393,500 52.90 55.17 51.51 2,000 29,100 -3.1
11/11/2021
52.90
 740,800 50.67 53.36 50.63 4,900 16,100 -1.2
10/11/2021
50.67
 622,300 49.23 52.44 50.49 3,700 21,600 -2.0
09/11/2021
49.23
 973,500 46.03 49.23 46.03 27,200 500 2.8
08/11/2021
46.03
 683,100 46.03 46.87 45.10 100 29,800 -3.0
05/11/2021
46.03
 777,200 46.03 47.28 45.94 26,700 10,900 1.6
04/11/2021
46.03
 1,178,900 46.50 47.80 44.78 12,000 14,500 -0.5
03/11/2021
46.50
 2,004,200 49.98 52.20 46.50 13,100 24,100 -1.2
02/11/2021
49.98
 939,800 49.61 50.21 49.19 200 232,100 -24.8
01/11/2021
49.61
 662,700 49.47 50.35 48.31 1,100 37,600 -3.9
29/10/2021
49.47
 616,700 48.49 50.81 48.96 300 39,900 -4.2
28/10/2021
48.49
 452,200 46.40 48.72 47.33 2,600 5,200 -0.3
27/10/2021
46.40
 743,200 44.59 46.40 45.01 28,500 1,800 2.7
26/10/2021
44.59
 499,900 45.01 45.24 44.32 12,300 100,000 -8.4
25/10/2021
45.01
 623,200 43.94 45.71 43.85 15,800 5,000 1.1
22/10/2021
43.94
 946,900 44.59 45.24 43.80 2,100 23,800 -2.1
21/10/2021
44.59
 826,300 43.90 45.94 43.48 8,600 16,200 -0.7
20/10/2021
43.90
 826,700 43.90 44.41 42.74 2,300 22,300 -1.9
19/10/2021
43.90
 359,100 43.85 43.99 43.39 0 1,200 -0.1
18/10/2021
43.85
 557,600 43.62 44.50 43.62 600 0 0.1
15/10/2021
43.62
 511,300 43.62 44.73 43.39 5,700 1,200 0.4
14/10/2021
43.62
 783,600 43.34 44.41 42.92 3,100 28,300 -2.4
13/10/2021
43.34
 593,700 41.99 43.62 42.27 5,700 8,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |