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)
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
23/09/2020
7.87
 939,140 7.87 8.07 7.80 0 69,200 -1.5
22/09/2020
7.87
 1,241,230 7.67 7.94 7.67 56,400 50,000 0.1
21/09/2020
7.67
 1,788,640 7.80 7.96 7.61 9,020 9,940 -0.0
18/09/2020
7.80
 1,376,680 7.98 8.07 7.80 3,900 36,240 -0.7
17/09/2020
7.98
 1,458,140 7.80 8.06 7.68 1,690 47,240 -1.0
16/09/2020
7.80
 830,580 7.78 7.81 7.65 2,000 29,860 -0.6
15/09/2020
7.78
 2,497,470 7.44 7.91 7.50 6,420 100,750 -2.0
14/09/2020
7.44
 2,346,340 7.22 7.61 7.29 1,220 158,970 -3.1
11/09/2020
7.22
 1,375,170 7.02 7.26 7.02 18,630 100,000 -1.6
10/09/2020
7.02
 1,964,810 6.90 7.24 6.90 1,100 12,760 -0.2
09/09/2020
6.90
 1,415,920 6.79 6.98 6.72 49,760 0 0.9
08/09/2020
6.79
 705,770 6.77 6.85 6.70 92,610 2,620 1.7
07/09/2020
6.77
 1,194,170 6.81 6.92 6.77 114,060 12,300 1.9
04/09/2020
6.81
 1,266,260 6.70 6.87 6.57 36,080 0 0.7
03/09/2020
6.70
 701,930 6.66 6.76 6.61 17,300 16,780 0.0
01/09/2020
6.66
 485,590 6.61 6.76 6.53 55,480 1,050 1.0
31/08/2020
6.61
 2,004,610 6.79 6.83 6.53 0 10,150 -0.2
28/08/2020
6.79
 1,042,000 6.96 6.98 6.79 13,960 0 0.3
27/08/2020
6.96
 836,610 6.89 7.00 6.85 3,070 0 0.1
26/08/2020
6.89
 825,910 6.87 6.94 6.81 9,120 8,000 0.0
25/08/2020
6.87
 1,550,320 6.76 7.03 6.76 2,080 5,920 -0.1
24/08/2020
6.76
 1,102,010 6.68 6.76 6.68 36,460 340,000 -5.5
21/08/2020
6.68
 1,088,460 6.68 6.79 6.63 14,220 5,210 0.2
20/08/2020
6.68
 960,200 6.76 6.79 6.59 10,090 10,480 -0.0
19/08/2020
6.76
 1,241,150 6.64 6.87 6.59 25,150 0 0.5
18/08/2020
6.64
 898,670 6.76 6.83 6.61 0 37,910 -0.7
17/08/2020
6.76
 2,325,430 6.39 6.79 6.46 150 253,740 -4.6
14/08/2020
6.39
 1,666,790 6.48 6.64 6.39 3,000 57,240 -0.9
13/08/2020
6.48
 3,561,500 6.16 6.52 6.16 33,100 361,330 -5.7
12/08/2020
6.16
 911,050 6.11 6.16 6.05 20 17,720 -0.3
11/08/2020
6.11
 430,570 6.03 6.11 5.94 10 0 0.0
10/08/2020
6.03
 830,610 6.11 6.18 6.03 0 26,570 -0.4
07/08/2020
6.11
 1,222,420 5.90 6.11 5.87 17,430 2,460 0.2
06/08/2020
5.90
 585,320 5.92 5.94 5.87 17,920 0 0.3
05/08/2020
5.92
 1,042,580 5.79 5.92 5.79 32,570 0 0.5
04/08/2020
5.79
 609,390 5.74 5.87 5.75 5,090 108,170 -1.6
03/08/2020
5.74
 678,970 5.64 5.77 5.62 40,620 195,000 -2.4
31/07/2020
5.64
 380,470 5.68 5.68 5.53 10 112,350 -1.7
30/07/2020
5.68
 193,120 5.61 5.72 5.61 8,280 33,050 -0.4
29/07/2020
5.61
 800,190 5.72 5.72 5.49 8,280 33,050 -0.4
28/07/2020
5.72
 640,710 5.46 5.74 5.48 46,320 0 0.7
27/07/2020
5.46
 1,591,960 5.81 5.81 5.46 24,330 0 0.4
24/07/2020
5.81
 1,724,450 6.11 6.11 5.75 2,000 17,750 -0.2
23/07/2020
6.11
 557,430 6.11 6.13 5.98 100 15,130 -0.2
22/07/2020
6.11
 546,920 6.16 6.22 6.11 0 8,890 -0.1
21/07/2020
6.16
 675,280 6.09 6.16 6.01 7,440 9,800 -0.0
20/07/2020
6.09
 907,430 6.13 6.16 6.07 2,540 105,000 -1.7
17/07/2020
6.13
 802,570 6.07 6.16 6.05 1,060 720 0.0
16/07/2020
6.07
 360,530 6.09 6.16 6.03 3,000 40,050 -0.6
15/07/2020
6.09
 1,285,950 5.98 6.16 5.98 6,110 2,540 0.1
14/07/2020
5.98
 327,770 5.98 6.00 5.92 2,000 4,850 -0.0
13/07/2020
5.98
 320,770 5.96 6.05 5.94 1,190 6,280 -0.1
10/07/2020
5.96
 412,110 6.09 6.09 5.90 850 22,230 -0.3
09/07/2020
6.09
 1,271,790 5.90 6.16 5.88 5,200 8,000 -0.0
08/07/2020
5.90
 185,190 5.90 5.94 5.85 0 15,120 -0.2
07/07/2020
5.90
 476,760 5.81 5.98 5.79 41,200 0 0.6
06/07/2020
5.81
 236,230 5.79 5.85 5.79 12,700 11,000 0.0
03/07/2020
5.79
 212,240 5.79 5.81 5.75 28,500 36,140 -0.1
02/07/2020
5.79
 164,800 5.83 5.92 5.72 680 9,190 -0.1
01/07/2020
5.83
 207,510 5.64 5.83 5.64 14,600 0 0.2
30/06/2020
5.64
 676,350 5.81 5.87 5.53 4,870 33,190 -0.4
29/06/2020
5.81
 1,023,970 5.98 5.98 5.72 7,000 30,190 -0.4
26/06/2020
5.98
 313,240 6.03 6.05 5.96 0 8,770 -0.1
25/06/2020
6.03
 724,890 6.01 6.05 5.92 11,240 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |