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)
05/10/2021
32.32
 722,500 30.75 32.48 30.67 22,800 21,300 0.1
04/10/2021
30.75
 440,200 30.55 31.03 30.67 2,800 1,500 0.1
01/10/2021
30.55
 615,200 29.70 30.75 29.74 87,200 41,500 3.4
30/09/2021
29.70
 498,300 28.93 30.26 28.77 4,600 500 0.3
29/09/2021
28.93
 368,700 29.01 29.13 28.65 6,200 5,500 0.1
28/09/2021
29.01
 417,900 28.21 29.01 27.96 20,000 0 1.4
27/09/2021
28.21
 935,500 28.85 28.97 28.04 4,000 3,100 0.1
24/09/2021
28.85
 636,100 29.13 29.38 28.73 10,200 5,300 0.4
23/09/2021
29.13
 469,600 29.46 29.90 28.65 500 12,100 -0.8
22/09/2021
29.46
 760,000 29.42 30.10 29.42 4,300 1,600 0.2
21/09/2021
29.42
 2,292,000 27.52 29.42 27.03 60,700 5,000 3.9
20/09/2021
27.52
 1,001,200 27.03 27.84 27.28 5,900 1,000 0.3
17/09/2021
27.03
 1,190,300 26.23 27.56 26.43 51,000 1,600 3.3
16/09/2021
26.23
 564,000 26.03 26.39 25.91 35,300 13,800 1.4
15/09/2021
26.03
 456,400 26.19 26.27 26.03 0 1,100 -0.1
14/09/2021
26.19
 405,800 26.23 26.59 26.03 34,200 23,900 0.7
13/09/2021
26.23
 402,900 26.59 26.63 26.23 55,900 14,900 2.7
10/09/2021
26.59
 478,500 26.43 26.83 26.31 5,100 1,800 0.2
09/09/2021
26.43
 455,000 26.27 26.51 26.19 0 29,000 -1.9
08/09/2021
26.27
 656,300 26.23 26.63 26.03 9,500 28,700 -1.3
07/09/2021
26.23
 1,041,100 27.16 27.16 26.23 700 18,200 -1.2
06/09/2021
27.16
 992,900 26.63 27.40 26.79 0 47,400 -3.2
01/09/2021
26.63
 457,400 26.59 26.91 26.63 0 3,000 -0.2
31/08/2021
26.59
 1,435,800 26.23 27.20 26.27 4,500 2,300 0.1
30/08/2021
26.23
 567,600 26.03 26.43 26.11 0 2,100 -0.1
27/08/2021
26.03
 900,300 25.62 26.15 25.30 39,200 2,800 2.3
26/08/2021
25.62
 384,200 25.82 26.03 25.62 1,000 24,300 -1.5
25/08/2021
25.82
 524,000 25.02 25.82 25.02 2,800 7,900 -0.3
24/08/2021
25.02
 1,048,100 25.22 26.31 24.86 17,300 11,000 0.4
23/08/2021
25.22
 1,085,300 25.82 25.82 25.10 14,800 0 0.9
20/08/2021
25.82
 993,000 26.35 26.59 25.02 5,900 38,300 -2.1
19/08/2021
26.35
 445,400 26.19 26.63 26.15 0 0 0
18/08/2021
26.19
 559,200 26.23 26.63 25.91 8,800 9,000 -0.0
17/08/2021
26.23
 663,200 26.75 26.95 26.07 2,200 84,800 -5.4
16/08/2021
26.75
 612,900 26.83 27.16 26.71 1,100 64,800 -4.2
13/08/2021
26.83
 2,486,700 25.26 26.83 24.53 6,200 24,000 -1.0
12/08/2021
25.26
 711,600 25.42 25.95 25.26 0 10,500 -0.7
11/08/2021
25.42
 947,300 25.91 26.19 25.42 0 27,900 -1.8
10/08/2021
25.91
 1,115,500 25.70 26.43 25.70 2,000 163,200 -10.4
09/08/2021
25.70
 1,361,300 25.02 25.78 24.98 20,800 1,800 1.2
06/08/2021
25.02
 1,377,200 25.02 25.82 24.61 135,000 28,400 6.7
05/08/2021
25.02
 731,400 24.53 25.02 24.41 16,200 0 1.0
04/08/2021
24.53
 863,700 24.73 25.10 24.41 200 29,900 -1.8
03/08/2021
24.73
 1,275,700 24.13 25.42 24.01 11,900 28,500 -1.0
02/08/2021
24.13
 970,700 24.05 24.69 23.81 200 70,100 -4.2
30/07/2021
24.05
 843,000 24.21 24.98 23.97 4,000 57,800 -3.2
29/07/2021
24.21
 1,711,700 22.64 24.21 22.03 19,700 2,600 1.0
28/07/2021
22.64
 1,660,000 23.40 23.52 22.39 5,500 14,700 -0.5
27/07/2021
23.40
 989,400 23.65 23.97 23.20 2,000 31,100 -1.7
26/07/2021
23.65
 1,058,100 23.44 24.01 23.32 24,400 23,000 0.1
23/07/2021
23.44
 691,400 23.61 24.01 23.44 5,200 13,600 -0.5
22/07/2021
23.61
 772,400 23.08 23.69 22.96 28,300 4,800 1.4
21/07/2021
23.08
 585,200 23.08 23.52 22.64 5,500 25,300 -1.1
20/07/2021
23.08
 709,000 22.56 23.85 22.68 6,400 56,700 -2.9
19/07/2021
22.56
 1,874,400 21.39 22.88 21.22 11,700 9,500 0.1
16/07/2021
21.39
 1,497,700 19.99 21.39 20.05 9,600 6,000 0.2
15/07/2021
19.99
 354,400 19.77 20.14 19.73 19,000 0 0.9
14/07/2021
19.77
 508,100 20.18 20.38 19.61 2,300 5,400 -0.2
13/07/2021
20.18
 395,700 20.18 20.38 19.77 1,000 20,800 -1.0
12/07/2021
20.18
 1,342,200 20.38 20.66 19.37 16,500 20,600 -0.2
09/07/2021
20.38
 873,000 20.30 20.90 20.09 6,000 37,200 -1.6
08/07/2021
20.30
 641,100 19.99 21.06 20.05 0 38,500 -1.0
07/07/2021
19.99
 1,118,900 19.01 20.22 19.01 124,000 5,100 5.8
06/07/2021
19.01
 1,073,500 20.42 20.74 19.01 7,500 27,400 -1.0
05/07/2021
20.42
 1,015,700 21.06 21.06 20.38 0 114,800 -5.2
02/07/2021
21.06
 690,700 21.47 21.47 21.06 3,100 18,900 -0.8
01/07/2021
21.47
 862,500 20.94 21.59 21.02 34,300 211,200 -9.3
30/06/2021
20.94
 1,122,200 20.38 20.98 20.18 0 217,300 -11.1
29/06/2021
20.38
 1,262,100 21.43 21.43 20.18 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
21.43
 889,300 20.92 22.19 20.94 7,200 154,000 -7.8
25/06/2021
20.92
 1,339,400 20.79 20.98 20.79 52,000 389,500 -21.8
24/06/2021
20.79
 1,384,900 20.79 20.85 20.63 15,600 83,300 -4.4
23/06/2021
20.79
 781,300 20.79 21.05 20.66 21,100 82,700 -4.0
22/06/2021
20.79
 618,700 20.76 21.11 20.59 4,000 85,600 -5.3
21/06/2021
20.76
 1,075,500 20.34 21.31 20.27 14,900 363,100 -22.4
18/06/2021
20.34
 839,200 20.30 20.56 20.27 18,100 270,900 -15.9
17/06/2021
20.30
 812,300 20.34 20.47 20.08 24,200 143,200 -7.5
16/06/2021
20.34
 1,014,600 20.30 20.76 20.18 14,700 6,100 0.5
15/06/2021
20.30
 1,101,600 19.88 20.66 19.76 25,900 9,200 1.1
14/06/2021
19.88
 979,100 18.88 20.01 19.05 9,000 4,500 0.3
11/06/2021
18.88
 966,100 18.11 19.27 18.66 10,000 13,800 -0.2
10/06/2021
18.11
 1,716,500 16.95 18.11 17.11 32,600 3,900 1.6
09/06/2021
16.95
 1,107,800 16.59 17.27 16.30 52,100 14,200 2.0
08/06/2021
16.59
 1,159,200 17.04 17.24 16.50 200 1,400 -0.1
07/06/2021
17.04
 1,110,900 17.14 17.43 16.46 5,300 2,000 0.2
04/06/2021
17.14
 780,900 17.14 17.27 16.85 23,600 700 1.2
03/06/2021
17.14
 1,166,400 16.92 17.24 16.79 3,000 12,100 -0.5
02/06/2021
16.92
 649,100 16.95 17.11 16.59 15,600 41,400 -1.4
01/06/2021
16.95
 575,500 16.92 17.24 16.95 37,800 19,500 1.0
31/05/2021
16.92
 1,660,200 16.43 16.98 16.11 48,900 81,600 -1.7
28/05/2021
16.43
 1,373,200 16.14 16.62 15.88 84,200 0 4.2
27/05/2021
16.14
 1,190,900 16.12 16.75 15.98 20,500 2,000 0.9
26/05/2021
16.12
 1,540,900 15.79 16.46 15.79 22,500 8,500 0.7
25/05/2021
15.79
 2,973,500 14.85 15.88 14.72 48,200 13,000 1.7
24/05/2021
14.85
 1,151,800 14.62 15.11 14.80 29,600 1,300 1.3
21/05/2021
14.62
 1,546,000 14.01 14.72 14.14 28,100 1,400 1.2
20/05/2021
14.01
 2,211,000 13.19 14.04 13.56 4,000 0 0.2
19/05/2021
13.19
 1,096,100 12.33 13.19 12.52 2,700 900 0.1
18/05/2021
12.33
 560,600 12.43 12.43 12.20 0 17,500 -0.7
17/05/2021
12.43
 400,900 12.62 12.62 12.40 0 19,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |