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)
25/07/2022
21.59
 1,642,000 21.74 21.94 21.01 100 22,100 -0.9
22/07/2022
21.74
 1,251,900 22.02 22.09 21.69 3,600 70,700 0.2
21/07/2022
22.02
 1,886,000 22.27 23.10 22.02 0 63,600 -2.8
20/07/2022
22.27
 1,793,400 20.83 22.27 20.98 26,000 8,000 0.8
19/07/2022
20.83
 1,690,300 20.60 21.13 20.10 7,900 123,700 -4.8
18/07/2022
20.60
 1,944,700 21.08 21.54 20.07 500 3,900 -0.1
15/07/2022
21.08
 1,383,300 20.93 21.71 21.06 700 11,300 -0.4
14/07/2022
20.93
 1,519,300 20.96 21.34 20.60 5,200 2,500 0.1
13/07/2022
20.96
 1,801,400 20.55 21.41 20.53 8,700 30,700 -0.9
12/07/2022
20.55
 1,434,100 19.22 20.55 19.22 35,600 3,200 1.3
11/07/2022
19.22
 2,269,700 18.56 19.62 18.56 29,100 44,700 -0.6
08/07/2022
18.56
 798,700 17.35 18.56 17.65 51,400 0 -0.6
07/07/2022
17.35
 642,200 17.25 17.73 17.17 15,100 14,300 0.0
06/07/2022
17.25
 1,097,300 17.88 18.41 17.15 45,900 83,100 -1.3
05/07/2022
17.88
 539,000 18.51 18.76 17.55 3,000 6,600 -0.1
04/07/2022
18.51
 600,400 18.81 19.22 18.26 0 74,600 -2.8
01/07/2022
18.81
 1,731,500 18.66 19.62 17.38 19,000 16,500 0.1
30/06/2022
18.66
 1,156,800 19.34 19.47 18.46 125,600 86,100 1.5
29/06/2022
19.34
 1,450,800 19.07 19.52 18.46 156,800 82,500 2.8
28/06/2022
19.07
 1,555,000 18.91 19.62 18.41 1,000 69,800 -2.6
27/06/2022
18.91
 1,827,100 18.33 19.32 18.01 212,100 56,700 5.8
24/06/2022
18.33
 1,846,200 17.15 18.33 17.28 30,000 26,500 0.1
23/06/2022
17.15
 1,178,500 16.04 17.15 16.39 3,600 70,700 -2.3
22/06/2022
16.04
 1,903,400 15.01 16.04 14.73 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
15.01
 2,118,900 16.12 17.15 15.01 18,900 118,000 -2.9
20/06/2022
16.12
 2,112,000 17.33 17.55 16.12 58,100 10,900 1.9
17/06/2022
17.33
 2,415,200 18.62 18.62 17.33 49,400 6,400 1.8
16/06/2022
18.62
 1,193,500 20.01 21.39 18.62 5,800 25,600 -0.9
15/06/2022
20.01
 1,827,300 21.51 21.79 20.01 3,000 54,700 -2.6
14/06/2022
21.51
 778,500 22.27 22.52 21.22 21,600 400 1.1
13/06/2022
22.27
 1,199,600 23.93 23.93 22.27 18,200 10,100 0.4
10/06/2022
23.93
 516,600 24.61 24.82 23.81 23,900 4,300 1.2
09/06/2022
24.61
 514,200 24.25 25.22 24.29 9,900 7,500 0.1
08/06/2022
24.25
 778,400 22.68 24.25 22.84 59,800 400 3.6
07/06/2022
22.68
 1,118,500 23.00 23.61 21.59 6,400 14,400 -0.4
06/06/2022
23.00
 626,800 24.29 24.57 23.00 8,200 4,500 0.2
03/06/2022
24.29
 668,200 24.01 24.29 23.44 19,000 7,100 0.7
02/06/2022
24.01
 735,200 24.61 25.18 24.01 25,400 8,400 1.0
01/06/2022
24.61
 755,700 24.61 25.02 23.93 9,100 7,400 0.1
31/05/2022
24.61
 1,031,200 25.22 25.26 24.41 100 210,400 -12.8
30/05/2022
25.22
 883,000 25.22 25.62 24.94 9,000 179,800 -10.7
27/05/2022
25.22
 911,200 25.14 25.62 25.02 3,700 249,500 -15.4
26/05/2022
25.14
 1,032,800 24.57 25.62 24.45 0 55,600 -3.5
25/05/2022
24.57
 1,204,500 23.40 24.82 23.32 11,100 227,100 -13.2
24/05/2022
23.40
 1,171,500 22.07 23.40 21.39 49,000 6,800 2.4
23/05/2022
22.07
 1,601,300 23.73 24.21 22.07 2,900 32,100 -1.6
20/05/2022
23.73
 808,700 22.64 24.01 22.64 26,100 6,400 1.2
19/05/2022
22.64
 1,079,700 22.44 22.88 21.55 10,200 300 0.6
18/05/2022
22.44
 1,283,500 21.67 23.16 22.19 1,500 73,100 -4.0
17/05/2022
21.67
 925,400 20.26 21.67 20.18 77,700 1,000 4.1
16/05/2022
20.26
 1,639,800 20.22 21.63 20.09 41,500 11,600 1.5
13/05/2022
20.22
 2,006,600 21.71 22.15 20.22 113,900 48,500 3.5
12/05/2022
21.71
 1,371,800 23.32 24.82 21.71 32,600 8,500 1.3
11/05/2022
23.32
 1,042,600 21.83 23.32 22.19 51,400 0 2.9
10/05/2022
21.83
 3,449,900 23.44 23.44 21.83 45,900 10,000 1.9
09/05/2022
23.44
 970,800 25.18 25.18 23.44 37,100 0 2.2
06/05/2022
25.18
 834,300 27.03 27.03 25.18 33,300 100 2.1
05/05/2022
27.03
 1,204,200 28.57 29.05 26.59 17,000 1,800 1.0
04/05/2022
28.57
 733,700 29.78 29.78 28.29 800 18,800 -1.3
29/04/2022
29.78
 821,100 28.29 30.06 27.64 25,200 12,300 0.9
28/04/2022
28.29
 759,000 29.86 30.06 28.25 0 92,100 -6.7
27/04/2022
29.86
 765,200 28.04 29.98 27.03 2,600 87,500 -6.0
26/04/2022
28.04
 3,007,800 26.23 28.04 24.41 99,700 0 6.1
25/04/2022
26.23
 1,397,500 28.16 28.25 26.23 86,500 3,700 5.5
22/04/2022
28.16
 1,272,700 30.26 30.87 28.16 79,600 1,000 5.8
21/04/2022
30.26
 1,458,200 32.52 32.52 30.26 75,700 1,500 5.7
20/04/2022
32.52
 526,100 34.90 35.47 32.52 20,100 2,200 1.6
19/04/2022
34.90
 559,900 35.06 36.19 34.30 14,900 10,200 0.4
18/04/2022
35.06
 788,200 36.80 37.28 34.70 16,400 7,900 0.7
15/04/2022
36.80
 406,200 37.97 38.13 36.80 0 1,300 -0.1
14/04/2022
37.97
 379,200 38.37 39.14 37.28 0 5,800 -0.6
13/04/2022
38.37
 777,900 38.01 38.62 36.11 28,100 4,400 2.2
12/04/2022
38.01
 995,800 40.83 40.88 38.01 10,000 29,200 -2.0
08/04/2022
40.83
 636,000 41.52 41.92 40.63 1,000 27,400 -2.7
07/04/2022
41.52
 931,200 41.56 41.56 40.75 97,900 13,600 8.6
06/04/2022
41.56
 819,400 42.37 43.18 41.12 12,400 21,300 -0.9
05/04/2022
42.37
 597,200 41.76 43.09 41.60 27,500 1,200 2.8
04/04/2022
41.76
 754,500 41.16 43.18 40.75 88,000 0 9.2
01/04/2022
41.16
 514,800 41.56 41.80 41.16 3,600 25,800 -2.3
31/03/2022
41.56
 494,100 42.17 42.93 41.56 5,000 4,100 0.1
30/03/2022
42.17
 1,082,700 42.09 44.31 41.56 15,200 9,800 0.6
29/03/2022
42.09
 551,400 40.67 42.37 40.83 70,800 0 7.3
28/03/2022
40.67
 1,389,300 41.96 41.96 39.46 800 19,000 -1.8
25/03/2022
41.96
 390,500 42.45 43.09 41.96 0 1,600 -0.2
24/03/2022
42.45
 653,100 41.84 42.77 41.56 13,500 102,700 -9.2
23/03/2022
41.84
 699,300 42.61 42.97 41.76 500 10,600 -1.1
22/03/2022
42.61
 1,050,000 42.53 44.35 42.53 2,100 82,700 -8.7
21/03/2022
42.53
 453,200 41.80 42.81 41.80 9,300 25,000 -1.6
18/03/2022
41.80
 343,100 41.76 42.77 41.52 13,500 1,000 1.3
17/03/2022
41.76
 648,900 42.57 43.18 41.44 0 75,600 -7.9
16/03/2022
42.57
 782,700 42.41 43.94 42.29 2,900 14,600 -1.2
15/03/2022
42.41
 587,400 42.77 43.78 42.13 57,000 39,800 1.8
14/03/2022
42.77
 1,323,500 40.75 43.50 40.55 110,200 6,600 10.7
11/03/2022
40.75
 1,017,000 41.00 42.93 40.75 5,900 39,200 -3.4
10/03/2022
41.00
 1,456,300 38.33 41.00 38.90 83,200 0 8.3
09/03/2022
38.33
 1,035,600 38.29 39.22 37.12 35,500 0 3.4
08/03/2022
38.29
 848,500 39.79 39.79 37.93 41,000 25,000 1.5
07/03/2022
39.79
 474,300 39.79 40.35 39.14 30,000 19,000 1.1
04/03/2022
39.79
 708,900 38.62 40.35 38.25 0 12,400 -1.2
03/03/2022
38.62
 476,500 38.17 39.06 38.21 30,000 22,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |