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)
18/02/2021
16.45
 893,000 15.89 16.71 15.93 600 76,800 -3.4
17/02/2021
15.89
 1,525,800 14.85 15.89 15.03 56,800 0 2.3
09/02/2021
14.85
 633,800 14.63 14.96 14.48 17,000 100 0.7
08/02/2021
14.63
 820,100 14.81 15.39 14.29 14,300 10,300 0.2
05/02/2021
14.81
 788,900 14.55 14.85 14.48 267,000 8,200 10.3
04/02/2021
14.55
 498,300 14.40 14.81 14.22 118,200 32,700 3.4
03/02/2021
14.40
 496,900 13.62 14.48 13.74 36,200 24,700 0.5
02/02/2021
13.62
 808,400 12.84 13.62 12.62 280,500 2,900 9.9
01/02/2021
12.84
 876,200 13.20 13.53 12.70 184,700 11,600 6.2
29/01/2021
13.20
 1,020,400 13.20 13.64 12.29 36,800 17,300 0.7
28/01/2021
13.20
 1,201,500 14.18 14.18 13.20 6,000 200 0.2
27/01/2021
14.18
 1,616,800 14.77 14.77 13.92 257,700 30,800 8.7
26/01/2021
14.77
 1,055,400 15.09 15.11 14.11 110,200 6,600 4.1
25/01/2021
15.09
 1,203,900 15.16 15.52 15.05 49,800 0 2.1
22/01/2021
15.16
 1,587,900 14.64 15.44 14.87 18,300 3,100 0.6
21/01/2021
14.64
 1,251,900 13.70 14.64 13.74 31,000 17,400 0.5
20/01/2021
13.70
 1,080,200 13.77 14.03 12.83 331,000 59,100 9.9
19/01/2021
13.77
 967,500 14.74 14.85 13.72 19,300 9,400 0.4
18/01/2021
14.74
 1,624,900 14.37 15.03 14.29 29,400 100 1.2
15/01/2021
14.37
 1,078,600 14.37 14.66 14.31 29,300 1,000 1.1
14/01/2021
14.37
 613,600 14.40 14.48 14.13 20,700 64,100 -1.7
13/01/2021
14.40
 851,000 14.53 14.66 14.13 15,400 12,600 0.1
12/01/2021
14.53
 1,297,600 14.11 14.63 13.74 7,900 33,800 -1.0
11/01/2021
14.11
 1,677,600 14.66 14.85 14.03 100 116,900 -4.5
08/01/2021
14.66
 1,021,300 14.85 14.94 14.61 200 279,000 -11.1
07/01/2021
14.85
 1,116,700 14.92 14.94 14.51 19,100 276,500 -10.3
06/01/2021
14.92
 934,900 14.98 15.55 14.87 12,300 344,000 -13.4
05/01/2021
14.98
 1,455,600 14.11 15.09 14.11 68,200 6,300 2.5
04/01/2021
14.11
 1,113,900 13.72 14.46 13.66 48,000 8,900 1.5
31/12/2020
13.72
 1,314,310 13.81 13.85 13.36 137,290 352,580 -7.9
30/12/2020
13.81
 723,090 14.07 14.29 13.62 1,000 188,650 -7.0
29/12/2020
14.07
 665,650 14.00 14.33 13.92 253,940 7,020 9.0
28/12/2020
14.00
 939,950 13.61 14.29 13.55 282,450 0 9.8
25/12/2020
13.61
 1,112,030 13.42 13.72 13.22 15,940 0 0.6
24/12/2020
13.42
 2,778,290 13.81 13.83 12.84 260 16,180 -0.6
23/12/2020
13.81
 913,160 14.27 14.35 13.75 220,880 13,330 7.4
22/12/2020
14.27
 901,230 13.68 14.42 13.83 1,640 25,500 -0.7
21/12/2020
13.68
 495,140 12.79 13.68 13.07 790 8,000 -0.3
18/12/2020
12.79
 1,540,250 11.95 12.79 11.99 43,800 4,000 1.3
17/12/2020
11.95
 1,493,090 12.18 12.18 11.77 479,530 11,580 15.4
16/12/2020
12.18
 344,190 11.80 12.29 11.88 3,120 0 0.1
15/12/2020
11.80
 651,500 11.95 11.99 11.75 7,710 30 0.2
14/12/2020
11.95
 554,080 11.73 12.25 11.88 11,920 25,840 -0.4
11/12/2020
11.73
 597,950 11.40 11.84 11.32 9,430 0 0.3
10/12/2020
11.40
 722,890 11.40 11.68 11.32 560 2,310 -0.1
09/12/2020
11.40
 1,005,850 11.55 11.64 11.36 300 11,110 -0.3
08/12/2020
11.55
 1,174,090 11.03 11.73 10.95 129,040 20,910 3.3
07/12/2020
11.03
 1,396,280 10.56 11.14 10.51 275,470 4,000 7.9
04/12/2020
10.56
 1,332,280 10.26 10.62 10.26 128,840 4,000 3.5
03/12/2020
10.26
 799,380 10.08 10.28 10.08 151,340 1,180 4.2
02/12/2020
10.08
 1,492,360 9.73 10.23 9.65 21,440 3,520 0.5
01/12/2020
9.73
 595,840 9.65 9.82 9.45 31,910 0 0.8
30/11/2020
9.65
 640,420 9.65 9.84 9.65 21,320 0 0.6
27/11/2020
9.65
 661,770 9.47 9.65 9.48 35,430 0 0.9
26/11/2020
9.47
 1,268,800 9.67 9.69 9.43 1,100 13,520 -0.3
25/11/2020
9.67
 683,950 9.86 9.91 9.65 0 29,190 -0.8
24/11/2020
9.86
 840,610 9.84 9.93 9.69 5,820 6,070 -0.0
23/11/2020
9.84
 702,830 9.65 9.99 9.65 19,620 4,000 0.4
20/11/2020
9.65
 636,900 9.56 9.65 9.48 14,120 0 0.4
19/11/2020
9.56
 417,720 9.60 9.60 9.50 17,500 0 0.5
18/11/2020
9.60
 547,090 9.60 9.73 9.47 400 8,150 -0.2
17/11/2020
9.60
 854,840 9.28 9.63 9.28 42,880 0 1.1
16/11/2020
9.28
 881,970 9.30 9.45 9.19 6,910 6,850 0.0
13/11/2020
9.30
 560,950 9.28 9.37 9.24 24,370 0 0.6
12/11/2020
9.28
 1,039,360 9.13 9.34 9.10 11,830 0 0.3
11/11/2020
9.13
 735,900 9.19 9.22 8.98 18,470 4,000 0.4
10/11/2020
9.19
 970,500 9.28 9.47 9.17 43,690 32,010 0.3
09/11/2020
9.28
 1,296,510 8.85 9.28 8.84 22,050 10,000 0.3
06/11/2020
8.85
 1,280,140 8.71 9.00 8.71 104,760 14,820 2.1
05/11/2020
8.71
 505,690 8.65 8.84 8.56 125,840 0 3.0
04/11/2020
8.65
 755,370 8.76 8.78 8.15 13,790 0 0.3
03/11/2020
8.76
 1,171,300 8.43 8.82 8.45 145,210 0 3.4
02/11/2020
8.43
 378,390 8.41 8.54 8.41 0 31,400 -0.7
30/10/2020
8.41
 1,290,260 7.98 8.54 8.04 1,000 29,070 -0.6
29/10/2020
7.98
 438,020 7.98 8.02 7.83 29,020 3,260 0.6
28/10/2020
7.98
 818,280 8.11 8.17 7.94 0 24,710 -0.5
27/10/2020
8.11
 570,880 8.17 8.32 7.98 8,660 1,000 0.2
26/10/2020
8.17
 670,410 8.24 8.41 8.17 18,490 10 0.4
23/10/2020
8.24
 619,560 8.32 8.46 8.17 15,030 105,140 -2.0
22/10/2020
8.32
 337,590 8.28 8.41 8.20 15,630 0 0.4
21/10/2020
8.28
 538,150 8.50 8.54 8.28 0 20,420 -0.5
20/10/2020
8.50
 500,990 8.46 8.69 8.45 4,290 10,600 -0.1
19/10/2020
8.46
 726,210 8.17 8.52 8.11 29,310 10,000 0.4
16/10/2020
8.17
 1,114,260 8.20 8.33 8.02 25,040 18,460 0.1
15/10/2020
8.20
 1,722,140 8.67 8.76 8.07 0 12,500 -0.3
14/10/2020
8.67
 1,085,190 8.78 8.82 8.63 0 31,590 -0.7
13/10/2020
8.78
 710,170 8.91 8.91 8.69 0 2,320 -0.1
12/10/2020
8.91
 1,123,600 8.91 9.00 8.69 2,240 35,850 -0.8
09/10/2020
8.91
 1,719,110 8.50 9.02 8.56 72,980 175,910 -2.4
08/10/2020
8.50
 791,020 8.46 8.58 8.39 500 39,650 -0.9
07/10/2020
8.46
 1,194,520 8.45 8.67 8.43 7,240 161,157 -3.6
06/10/2020
8.45
 1,197,710 8.48 8.52 8.37 11,720 13,140 -0.0
05/10/2020
8.48
 1,506,670 8.54 8.72 8.43 25,230 228,340 -4.7
02/10/2020
8.54
 2,013,300 8.50 8.61 8.17 168,190 22,650 3.4
01/10/2020
8.50
 937,930 8.37 8.61 8.43 26,070 50,000 -0.5
30/09/2020
8.37
 1,269,410 8.28 8.45 8.19 87,320 58,210 0.7
29/09/2020
8.28
 2,552,880 7.81 8.35 7.85 51,110 585,040 -11.7
28/09/2020
7.81
 585,470 7.72 7.87 7.72 7,830 0 0.2
25/09/2020
7.72
 1,142,800 7.87 7.94 7.72 0 27,140 -0.6
24/09/2020
7.87
 581,650 7.87 7.91 7.74 1,500 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |