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

26.85
-0.60
(-2.19%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
22.99
 1,118,900 21.86 23.25 21.86 124,000 5,100 5.8
06/07/2021
21.86
 1,073,500 23.48 23.85 21.86 7,500 27,400 -1.0
05/07/2021
23.48
 1,015,700 24.22 24.22 23.43 0 114,800 -5.2
02/07/2021
24.22
 690,700 24.69 24.69 24.22 3,100 18,900 -0.8
01/07/2021
24.69
 862,500 24.08 24.83 24.18 34,300 211,200 -9.3
30/06/2021
24.08
 1,122,200 23.43 24.13 23.20 0 217,300 -11.1
29/06/2021
23.43
 1,262,100 24.64 24.64 23.20 1,400 144,700 -7.4
28/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/06/2021
24.64
 889,300 24.06 25.52 24.08 7,200 154,000 -7.8
25/06/2021
24.06
 1,339,400 23.91 24.13 23.91 52,000 389,500 -21.8
24/06/2021
23.91
 1,384,900 23.91 23.98 23.72 15,600 83,300 -4.4
23/06/2021
23.91
 781,300 23.91 24.20 23.76 21,100 82,700 -4.0
22/06/2021
23.91
 618,700 23.87 24.28 23.68 4,000 85,600 -5.3
21/06/2021
23.87
 1,075,500 23.39 24.50 23.31 14,900 363,100 -22.4
18/06/2021
23.39
 839,200 23.35 23.65 23.31 18,100 270,900 -15.9
17/06/2021
23.35
 812,300 23.39 23.54 23.09 24,200 143,200 -7.5
16/06/2021
23.39
 1,014,600 23.35 23.87 23.20 14,700 6,100 0.5
15/06/2021
23.35
 1,101,600 22.87 23.76 22.72 25,900 9,200 1.1
14/06/2021
22.87
 979,100 21.72 23.02 21.90 9,000 4,500 0.3
11/06/2021
21.72
 966,100 20.83 22.16 21.46 10,000 13,800 -0.2
10/06/2021
20.83
 1,716,500 19.49 20.83 19.67 32,600 3,900 1.6
09/06/2021
19.49
 1,107,800 19.08 19.86 18.75 52,100 14,200 2.0
08/06/2021
19.08
 1,159,200 19.60 19.82 18.97 200 1,400 -0.1
07/06/2021
19.60
 1,110,900 19.71 20.05 18.93 5,300 2,000 0.2
04/06/2021
19.71
 780,900 19.71 19.86 19.38 23,600 700 1.2
03/06/2021
19.71
 1,166,400 19.45 19.82 19.30 3,000 12,100 -0.5
02/06/2021
19.45
 649,100 19.49 19.67 19.08 15,600 41,400 -1.4
01/06/2021
19.49
 575,500 19.45 19.82 19.49 37,800 19,500 1.0
31/05/2021
19.45
 1,660,200 18.90 19.53 18.52 48,900 81,600 -1.7
28/05/2021
18.90
 1,373,200 18.56 19.12 18.26 84,200 0 4.2
27/05/2021
18.56
 1,190,900 18.54 19.27 18.38 20,500 2,000 0.9
26/05/2021
18.54
 1,540,900 18.15 18.93 18.15 22,500 8,500 0.7
25/05/2021
18.15
 2,973,500 17.08 18.26 16.93 48,200 13,000 1.7
24/05/2021
17.08
 1,151,800 16.82 17.37 17.02 29,600 1,300 1.3
21/05/2021
16.82
 1,546,000 16.11 16.93 16.26 28,100 1,400 1.2
20/05/2021
16.11
 2,211,000 15.16 16.15 15.59 4,000 0 0.2
19/05/2021
15.16
 1,096,100 14.18 15.16 14.40 2,700 900 0.1
18/05/2021
14.18
 560,600 14.29 14.29 14.03 0 17,500 -0.7
17/05/2021
14.29
 400,900 14.51 14.51 14.26 0 19,000 -0.7
14/05/2021
14.51
 556,500 14.74 14.74 14.50 0 10,000 -0.4
13/05/2021
14.74
 362,100 14.89 14.96 14.72 5,300 100 0.2
12/05/2021
14.89
 494,900 14.96 15.29 14.85 6,100 23,100 -0.7
11/05/2021
14.96
 1,075,100 14.44 15.33 14.11 32,600 4,000 1.1
10/05/2021
14.44
 696,800 14.85 14.85 14.29 100 10,600 -0.4
07/05/2021
14.85
 538,200 14.98 15.15 14.66 0 21,600 -0.9
06/05/2021
14.98
 342,500 15.22 15.22 14.92 0 16,700 -0.7
05/05/2021
15.22
 359,400 14.96 15.31 15.00 2,000 0 0.1
04/05/2021
14.96
 439,700 14.66 15.07 14.40 0 2,000 -0.1
29/04/2021
14.66
 793,200 14.26 14.66 14.26 13,200 1,900 0.4
28/04/2021
14.26
 362,700 14.22 14.40 14.18 0 4,100 -0.2
27/04/2021
14.22
 349,400 14.55 14.70 14.18 1,700 1,200 0.0
26/04/2021
14.55
 620,700 15.29 15.29 14.24 0 19,600 -0.8
23/04/2021
15.29
 393,000 15.22 15.42 14.89 8,500 6,800 0.1
22/04/2021
15.22
 648,100 15.59 16.15 15.22 0 30,100 -1.3
20/04/2021
15.59
 417,500 15.78 15.89 15.54 1,300 22,200 -0.9
19/04/2021
15.78
 734,000 15.63 15.96 15.26 400 17,300 -0.7
16/04/2021
15.63
 576,900 15.94 16.13 15.41 0 30,800 -1.3
15/04/2021
15.94
 381,000 16.26 16.33 15.81 0 13,700 -0.6
14/04/2021
16.26
 547,000 15.94 16.54 15.78 0 18,800 -0.8
13/04/2021
15.94
 720,700 16.26 16.33 15.74 0 35,200 -1.5
12/04/2021
16.26
 745,700 16.41 16.56 16.15 1,500 31,700 -1.3
09/04/2021
16.41
 641,100 16.56 16.59 16.35 0 17,100 -0.8
08/04/2021
16.56
 416,800 16.63 16.78 16.45 0 12,300 -0.5
07/04/2021
16.63
 584,500 16.48 16.97 16.45 4,900 8,500 -0.2
06/04/2021
16.48
 284,700 16.59 16.59 16.41 6,300 13,300 -0.3
05/04/2021
16.59
 334,900 16.74 16.93 16.45 0 20,300 -0.9
02/04/2021
16.74
 727,100 16.41 17.08 16.48 9,300 7,700 0.1
01/04/2021
16.41
 588,300 16.00 16.41 16.00 8,000 34,600 -1.2
31/03/2021
16.00
 401,100 16.00 16.15 15.59 1,400 5,200 -0.2
30/03/2021
16.00
 420,500 15.89 16.22 15.85 0 1,000 -0.0
29/03/2021
15.89
 1,295,400 16.13 16.19 15.63 900 19,900 -0.8
26/03/2021
16.13
 893,500 16.15 16.22 15.78 200 13,600 -0.6
25/03/2021
16.15
 1,276,100 16.15 16.33 15.94 0 32,700 -1.4
24/03/2021
16.15
 1,123,200 16.54 16.63 15.96 0 29,000 -1.3
23/03/2021
16.54
 706,500 16.97 17.04 16.37 0 48,600 -2.2
22/03/2021
16.97
 1,019,900 16.84 17.37 16.82 0 24,900 -1.1
19/03/2021
16.84
 672,200 16.89 17.04 16.80 0 21,600 -1.0
18/03/2021
16.89
 792,500 16.85 17.37 16.89 3,300 3,300 0.0
17/03/2021
16.85
 1,426,600 16.39 16.89 16.41 69,500 0 3.1
16/03/2021
16.39
 1,461,500 16.48 16.63 16.20 8,700 14,900 -0.3
15/03/2021
16.48
 2,146,900 16.89 17.00 16.43 0 29,000 -1.3
12/03/2021
16.89
 997,800 16.93 17.11 16.78 2,600 0 0.1
11/03/2021
16.93
 1,052,500 16.93 17.15 16.74 0 26,500 -1.2
10/03/2021
16.93
 1,183,500 16.71 17.45 16.89 17,800 46,800 -1.3
09/03/2021
16.71
 1,563,900 16.26 17.00 15.89 9,700 29,000 -0.8
08/03/2021
16.26
 955,700 16.02 16.56 16.07 6,900 49,000 -1.8
05/03/2021
16.02
 733,700 15.96 16.19 15.72 700 54,500 -2.3
04/03/2021
15.96
 1,591,200 15.76 16.41 15.78 28,500 12,400 0.7
03/03/2021
15.76
 925,600 15.63 15.81 15.59 41,600 0 1.8
02/03/2021
15.63
 736,100 15.67 15.93 15.48 0 62,900 -2.6
01/03/2021
15.67
 1,049,600 15.29 15.70 15.22 78,300 100 3.3
26/02/2021
15.29
 1,753,700 15.44 15.44 15.13 15,400 4,800 0.4
25/02/2021
15.44
 1,388,900 15.59 15.93 15.35 26,400 10,100 0.7
24/02/2021
15.59
 1,192,200 15.81 16.11 15.41 3,500 52,300 -2.1
23/02/2021
15.81
 1,286,800 15.93 15.96 15.57 21,100 56,400 -1.5
22/02/2021
15.93
 1,191,400 16.17 16.37 15.52 11,900 19,200 -0.3
19/02/2021
16.17
 1,197,700 16.45 16.54 16.09 11,000 5,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |