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

21.50
0.50
(2.38%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |