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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |