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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |