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

18.20
0.20
(1.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |