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)
02/03/2022
38.17
 782,700 37.93 38.74 37.73 41,000 35,700 0.5
01/03/2022
37.93
 1,322,400 35.47 37.93 34.74 88,100 1,300 7.8
28/02/2022
35.47
 256,500 35.51 35.79 34.70 8,100 2,900 0.5
25/02/2022
35.51
 482,500 35.91 36.40 35.51 63,000 3,200 5.3
24/02/2022
35.91
 1,147,200 36.64 36.68 34.10 90,600 13,800 6.7
23/02/2022
36.64
 468,300 36.28 37.00 36.23 47,000 16,900 2.7
22/02/2022
36.28
 1,244,400 35.35 37.49 34.30 80,300 33,600 4.2
21/02/2022
35.35
 833,400 33.05 35.35 32.89 5,600 1,100 0.4
18/02/2022
33.05
 466,000 32.60 33.09 32.28 66,300 0 5.4
17/02/2022
32.60
 487,600 32.81 33.29 32.28 56,600 4,200 4.2
16/02/2022
32.81
 794,000 31.76 32.89 32.08 45,600 0 3.7
15/02/2022
31.76
 482,600 31.39 32.24 31.07 2,200 1,300 0.1
14/02/2022
31.39
 551,600 31.68 32.08 30.67 9,300 1,200 0.6
11/02/2022
31.68
 295,500 31.96 31.96 31.07 1,300 900 0.0
10/02/2022
31.96
 415,200 31.88 33.05 31.43 0 21,700 -1.7
09/02/2022
31.88
 885,200 30.02 32.12 28.25 24,500 5,900 1.4
08/02/2022
30.02
 849,800 32.28 32.40 30.02 5,600 13,200 -0.6
07/02/2022
32.28
 334,700 31.88 33.29 32.08 11,800 0 1.0
28/01/2022
31.88
 382,200 31.68 32.28 30.95 7,400 7,000 0.0
27/01/2022
31.68
 415,300 32.20 32.60 30.67 73,900 0 5.8
26/01/2022
32.20
 401,600 33.73 34.18 32.20 0 51,900 -4.3
25/01/2022
33.73
 548,100 33.17 34.10 32.08 36,900 300 3.0
24/01/2022
33.17
 609,900 35.63 35.79 33.17 0 23,400 -2.0
21/01/2022
35.63
 627,200 33.33 35.63 34.86 2,200 5,800 -0.3
20/01/2022
33.33
 668,600 31.15 33.33 29.86 93,000 100 7.5
19/01/2022
31.15
 1,435,000 33.49 33.49 31.15 71,100 0 5.5
18/01/2022
33.49
 1,071,000 37.53 37.53 33.49 109,600 1,900 8.9
17/01/2022
37.53
 290,800 38.70 39.34 37.12 2,400 33,000 -2.9
14/01/2022
38.70
 376,800 38.33 39.14 37.61 15,700 1,800 1.3
13/01/2022
38.33
 699,500 38.33 39.87 38.33 2,200 19,700 -1.7
12/01/2022
38.33
 741,800 40.15 40.19 37.41 700 12,800 -1.2
11/01/2022
40.15
 622,300 39.34 41.16 38.74 29,800 1,500 2.8
10/01/2022
39.34
 1,028,400 41.52 41.96 39.34 1,500 95,100 -9.5
07/01/2022
41.52
 736,500 41.56 41.96 40.35 23,700 13,700 1.0
06/01/2022
41.56
 1,006,900 41.16 42.81 41.12 84,600 3,300 8.5
05/01/2022
41.16
 555,300 40.51 42.73 40.88 76,900 23,800 5.6
04/01/2022
40.51
 708,800 38.33 40.75 38.70 20,500 400 2.0
31/12/2021
38.33
 265,500 38.29 38.53 37.85 0 12,300 -1.2
30/12/2021
38.29
 354,600 37.57 38.58 37.61 4,400 10,500 -0.6
29/12/2021
37.57
 233,400 38.25 38.66 37.53 400 32,600 -3.0
28/12/2021
38.25
 448,100 37.53 38.66 37.53 18,400 3,300 1.4
27/12/2021
37.53
 327,700 37.53 38.94 37.36 2,100 30,000 -2.6
24/12/2021
37.53
 652,600 37.12 38.25 37.53 11,100 30,000 -1.8
23/12/2021
37.12
 1,575,100 39.87 39.87 37.12 4,800 21,500 -1.6
22/12/2021
39.87
 706,400 41.00 41.36 39.87 4,100 23,100 -1.9
21/12/2021
41.00
 883,000 40.79 41.16 39.87 4,900 7,400 -0.2
20/12/2021
40.79
 515,300 42.29 42.77 40.75 0 28,200 -2.9
17/12/2021
42.29
 775,800 40.79 42.97 41.16 6,000 0 0.6
16/12/2021
40.79
 935,500 40.75 41.20 39.54 100 6,800 -0.7
15/12/2021
40.75
 1,007,900 42.69 42.69 40.31 0 36,000 -3.7
14/12/2021
42.69
 412,800 42.69 43.50 42.37 0 26,900 -2.8
13/12/2021
42.69
 643,400 42.33 43.18 42.05 200 17,400 -1.8
10/12/2021
42.33
 429,200 42.17 43.54 41.96 400 30,600 -3.2
09/12/2021
42.17
 277,100 41.96 43.58 41.40 0 24,900 -2.6
08/12/2021
41.96
 980,700 41.64 43.98 41.96 6,200 33,800 -2.9
07/12/2021
41.64
 769,400 38.94 41.64 38.74 1,400 17,600 -1.6
06/12/2021
38.94
 513,900 41.76 41.76 38.86 0 42,200 -4.2
03/12/2021
41.76
 1,275,100 39.50 42.25 40.23 200 13,600 -1.4
02/12/2021
39.50
 542,000 36.92 39.50 37.12 4,000 6,300 -0.2
01/12/2021
36.92
 222,700 36.72 37.32 36.72 200 36,400 -3.3
30/11/2021
36.72
 433,000 36.40 38.13 36.32 4,200 3,900 0.0
29/11/2021
36.40
 633,900 36.92 36.92 36.23 19,400 53,300 -3.1
26/11/2021
36.92
 622,400 37.69 38.25 36.32 0 34,500 -3.2
25/11/2021
37.69
 739,900 37.57 38.70 36.76 0 94,100 -8.8
24/11/2021
37.57
 476,900 38.70 40.35 37.20 400 123,300 -11.7
23/11/2021
38.70
 1,001,600 37.53 38.70 34.90 61,600 10,000 4.6
22/11/2021
37.53
 1,017,400 40.35 40.92 37.53 40,200 900 3.7
19/11/2021
40.35
 929,500 42.41 43.18 39.54 14,200 80,300 -7.0
18/11/2021
42.41
 481,500 43.82 44.39 42.37 500 32,100 -3.4
17/11/2021
43.82
 522,400 42.17 43.98 42.17 54,600 100 5.9
16/11/2021
42.17
 1,356,500 43.18 43.58 41.20 22,800 2,600 2.1
15/11/2021
43.18
 922,400 46.40 46.40 43.18 2,400 40,800 -4.3
12/11/2021
46.40
 393,500 46.00 47.98 44.79 2,000 29,100 -3.1
11/11/2021
46.00
 740,800 44.06 46.40 44.02 4,900 16,100 -1.2
10/11/2021
44.06
 622,300 42.81 45.60 43.90 3,700 21,600 -2.0
09/11/2021
42.81
 973,500 40.03 42.81 40.03 27,200 500 2.8
08/11/2021
40.03
 683,100 40.03 40.75 39.22 100 29,800 -3.0
05/11/2021
40.03
 777,200 40.03 41.12 39.95 26,700 10,900 1.6
04/11/2021
40.03
 1,178,900 40.43 41.56 38.94 12,000 14,500 -0.5
03/11/2021
40.43
 2,004,200 43.46 45.39 40.43 13,100 24,100 -1.2
02/11/2021
43.46
 939,800 43.13 43.66 42.77 200 232,100 -24.8
01/11/2021
43.13
 662,700 43.01 43.78 42.01 1,100 37,600 -3.9
29/10/2021
43.01
 616,700 42.17 44.18 42.57 300 39,900 -4.2
28/10/2021
42.17
 452,200 40.35 42.37 41.16 2,600 5,200 -0.3
27/10/2021
40.35
 743,200 38.78 40.35 39.14 28,500 1,800 2.7
26/10/2021
38.78
 499,900 39.14 39.34 38.53 12,300 100,000 -8.4
25/10/2021
39.14
 623,200 38.21 39.75 38.13 15,800 5,000 1.1
22/10/2021
38.21
 946,900 38.78 39.34 38.09 2,100 23,800 -2.1
21/10/2021
38.78
 826,300 38.17 39.95 37.81 8,600 16,200 -0.7
20/10/2021
38.17
 826,700 38.17 38.62 37.16 2,300 22,300 -1.9
19/10/2021
38.17
 359,100 38.13 38.25 37.73 0 1,200 -0.1
18/10/2021
38.13
 557,600 37.93 38.70 37.93 600 0 0.1
15/10/2021
37.93
 511,300 37.93 38.90 37.73 5,700 1,200 0.4
14/10/2021
37.93
 783,600 37.69 38.62 37.32 3,100 28,300 -2.4
13/10/2021
37.69
 593,700 36.52 37.93 36.76 5,700 8,500 -0.3
12/10/2021
36.52
 867,000 34.30 36.52 34.46 30,500 600 2.6
11/10/2021
34.30
 778,300 34.30 35.11 34.30 5,400 1,300 -0.0
08/10/2021
34.30
 1,336,200 35.51 36.28 34.30 3,900 42,700 -3.4
07/10/2021
35.51
 923,300 33.89 35.99 33.53 92,400 18,100 6.5
06/10/2021
33.89
 854,800 32.32 33.89 32.52 11,100 22,700 -1.0

Chính sách bảo mật | Điều khoản sử dụng |