Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2021	41.99	867,000	39.44	41.99	39.63	30,500	600	2.6
11/10/2021	39.44	778,300	39.44	40.37	39.44	5,400	1,300	-0.0
08/10/2021	39.44	1,336,200	40.83	41.72	39.44	3,900	42,700	-3.4
07/10/2021	40.83	923,300	38.98	41.39	38.56	92,400	18,100	6.5
06/10/2021	38.98	854,800	37.17	38.98	37.40	11,100	22,700	-1.0
05/10/2021	37.17	722,500	35.36	37.35	35.27	22,800	21,300	0.1
04/10/2021	35.36	440,200	35.13	35.68	35.27	2,800	1,500	0.1
01/10/2021	35.13	615,200	34.15	35.36	34.20	87,200	41,500	3.4
30/09/2021	34.15	498,300	33.27	34.80	33.09	4,600	500	0.3
29/09/2021	33.27	368,700	33.36	33.50	32.95	6,200	5,500	0.1
28/09/2021	33.36	417,900	32.44	33.36	32.16	20,000	0	1.4
27/09/2021	32.44	935,500	33.18	33.32	32.25	4,000	3,100	0.1
24/09/2021	33.18	636,100	33.50	33.78	33.04	10,200	5,300	0.4
23/09/2021	33.50	469,600	33.87	34.38	32.95	500	12,100	-0.8
22/09/2021	33.87	760,000	33.83	34.62	33.83	4,300	1,600	0.2
21/09/2021	33.83	2,292,000	31.65	33.83	31.09	60,700	5,000	3.9
20/09/2021	31.65	1,001,200	31.09	32.02	31.37	5,900	1,000	0.3
17/09/2021	31.09	1,190,300	30.16	31.69	30.39	51,000	1,600	3.3
16/09/2021	30.16	564,000	29.93	30.35	29.79	35,300	13,800	1.4
15/09/2021	29.93	456,400	30.12	30.21	29.93	0	1,100	-0.1
14/09/2021	30.12	405,800	30.16	30.58	29.93	34,200	23,900	0.7
13/09/2021	30.16	402,900	30.58	30.63	30.16	55,900	14,900	2.7
10/09/2021	30.58	478,500	30.39	30.86	30.25	5,100	1,800	0.2
09/09/2021	30.39	455,000	30.21	30.49	30.12	0	29,000	-1.9
08/09/2021	30.21	656,300	30.16	30.63	29.93	9,500	28,700	-1.3
07/09/2021	30.16	1,041,100	31.23	31.23	30.16	700	18,200	-1.2
06/09/2021	31.23	992,900	30.63	31.51	30.81	0	47,400	-3.2
01/09/2021	30.63	457,400	30.58	30.95	30.63	0	3,000	-0.2
31/08/2021	30.58	1,435,800	30.16	31.28	30.21	4,500	2,300	0.1
30/08/2021	30.16	567,600	29.93	30.39	30.02	0	2,100	-0.1
27/08/2021	29.93	900,300	29.47	30.07	29.09	39,200	2,800	2.3
26/08/2021	29.47	384,200	29.70	29.93	29.47	1,000	24,300	-1.5
25/08/2021	29.70	524,000	28.77	29.70	28.77	2,800	7,900	-0.3
24/08/2021	28.77	1,048,100	29.00	30.25	28.58	17,300	11,000	0.4
23/08/2021	29.00	1,085,300	29.70	29.70	28.86	14,800	0	0.9
20/08/2021	29.70	993,000	30.30	30.58	28.77	5,900	38,300	-2.1
19/08/2021	30.30	445,400	30.12	30.63	30.07	0	0	0
18/08/2021	30.12	559,200	30.16	30.63	29.79	8,800	9,000	-0.0
17/08/2021	30.16	663,200	30.77	31.00	29.98	2,200	84,800	-5.4
16/08/2021	30.77	612,900	30.86	31.23	30.72	1,100	64,800	-4.2
13/08/2021	30.86	2,486,700	29.05	30.86	28.21	6,200	24,000	-1.0
12/08/2021	29.05	711,600	29.23	29.84	29.05	0	10,500	-0.7
11/08/2021	29.23	947,300	29.79	30.12	29.23	0	27,900	-1.8
10/08/2021	29.79	1,115,500	29.56	30.39	29.56	2,000	163,200	-10.4
09/08/2021	29.56	1,361,300	28.77	29.65	28.72	20,800	1,800	1.2
06/08/2021	28.77	1,377,200	28.77	29.70	28.31	135,000	28,400	6.7
05/08/2021	28.77	731,400	28.21	28.77	28.07	16,200	0	1.0
04/08/2021	28.21	863,700	28.45	28.86	28.07	200	29,900	-1.8
03/08/2021	28.45	1,275,700	27.75	29.23	27.61	11,900	28,500	-1.0
02/08/2021	27.75	970,700	27.66	28.40	27.38	200	70,100	-4.2
30/07/2021	27.66	843,000	27.84	28.72	27.56	4,000	57,800	-3.2
29/07/2021	27.84	1,711,700	26.03	27.84	25.34	19,700	2,600	1.0
28/07/2021	26.03	1,660,000	26.91	27.05	25.75	5,500	14,700	-0.5
27/07/2021	26.91	989,400	27.19	27.56	26.68	2,000	31,100	-1.7
26/07/2021	27.19	1,058,100	26.96	27.61	26.82	24,400	23,000	0.1
23/07/2021	26.96	691,400	27.15	27.61	26.96	5,200	13,600	-0.5
22/07/2021	27.15	772,400	26.54	27.24	26.40	28,300	4,800	1.4
21/07/2021	26.54	585,200	26.54	27.05	26.03	5,500	25,300	-1.1
20/07/2021	26.54	709,000	25.94	27.42	26.08	6,400	56,700	-2.9
19/07/2021	25.94	1,874,400	24.59	26.31	24.41	11,700	9,500	0.1
16/07/2021	24.59	1,497,700	22.99	24.59	23.06	9,600	6,000	0.2
15/07/2021	22.99	354,400	22.74	23.16	22.69	19,000	0	0.9
14/07/2021	22.74	508,100	23.20	23.43	22.55	2,300	5,400	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.70	-5.84%	52,378,800	-2,386,600	-67.7	26.70 29.46 26.85
2 tháng (2025-10-06)	-3.80	-12.16%	185,322,100	-3,650,200	-92.8	26.70 37.50 26.85
3 tháng (2025-09-08)	-2.55	-8.50%	274,061,800	-6,205,400	-184.6	26.70 37.50 26.85
6 tháng (2025-06-09)	4.86	21.52%	709,181,400	21,669	37.8	21.87 37.50 26.85
12 tháng (2024-12-10)	3.61	15.15%	1,108,063,400	-101,701	40.1	18.71 37.50 26.85
24 tháng (2023-12-18)	4.39	19.05%	1,684,957,300	1,116,010	81.6	18.71 37.50 26.85
36 tháng (2022-12-21)	10.14	58.54%	2,262,790,400	1,913,950	99.9	15.89 37.50 26.85
60 tháng (2020-12-31)	13.73	100.12%	2,854,850,610	-1,760,954	-132.7	12.84 53.36 26.85

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

THỐNG KÊ GIAO DỊCH