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

19.10
0.55
(2.96%)
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
(2026-03-30) 		-0.50 -2.62% 59,775,700 -723,904 13.6
17.90
19.20
19.10
2 tháng
(2026-03-02) 		-0.90 -4.63% 126,951,000 702,196 39.3
16.30
19.45
19.10
3 tháng
(2026-01-29) 		-2.80 -13.11% 175,100,300 457,496 34.3
16.30
22.05
19.10
6 tháng
(2025-10-31) 		-11.49 -38.26% 363,751,100 -4,306,104 -84.8
16.30
30.04
19.10
12 tháng
(2025-05-05) 		-1.36 -6.83% 1,112,175,800 -2,878,436 1.0
16.30
37.50
19.10
24 tháng
(2024-05-09) 		-3.97 -17.61% 1,729,389,600 -2,198,922 17.8
16.30
37.50
19.10
36 tháng
(2023-05-15) 		-2.04 -9.91% 2,469,227,400 -897,694 63.1
16.30
37.50
19.10
60 tháng
(2021-05-25) 		0.40 2.19% 3,063,694,400 -3,920,968 -149.1
15.14
53.36
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
23.20
 395,700 23.20 23.43 22.74 1,000 20,800 -1.0
12/07/2021
23.20
 1,342,200 23.43 23.76 22.27 16,500 20,600 -0.2
09/07/2021
23.43
 873,000 23.34 24.04 23.11 6,000 37,200 -1.6
08/07/2021
23.34
 641,100 22.99 24.22 23.06 0 38,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |