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

18.45
0.45
(2.50%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |