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)
24/06/2020
6.01
 660,610 6.16 6.24 6.01 0 18,610 -0.3
23/06/2020
6.16
 392,850 6.16 6.20 6.09 1,000 29,530 -0.5
22/06/2020
6.16
 709,720 6.24 6.31 6.16 8,080 6,320 0.0
19/06/2020
6.24
 1,272,320 6.01 6.31 6.01 30,940 0 0.5
18/06/2020
6.01
 271,290 5.98 6.01 5.90 44,910 0 0.7
17/06/2020
5.98
 240,130 6.05 6.07 5.94 1,400 6,720 -0.1
16/06/2020
6.05
 454,390 5.98 6.09 5.98 86,310 24,070 1.0
15/06/2020
5.98
 879,270 6.03 6.22 5.87 21,560 29,000 -0.1
12/06/2020
6.03
 759,510 5.98 6.09 5.75 32,010 0 0.5
11/06/2020
5.98
 2,160,210 6.29 6.46 5.98 363,780 30,650 5.7
10/06/2020
6.29
 1,358,930 6.18 6.39 6.03 168,110 2,700 2.8
09/06/2020
6.18
 687,350 6.24 6.31 6.18 6,030 17,710 -0.2
08/06/2020
6.24
 1,284,730 6.09 6.39 6.18 44,010 0 0.7
05/06/2020
6.09
 1,105,080 5.88 6.09 5.81 54,480 257,830 -3.3
04/06/2020
5.88
 421,560 5.88 5.94 5.85 0 1,220 -0.0
03/06/2020
5.88
 771,810 5.88 5.90 5.81 0 20,090 -0.3
02/06/2020
5.88
 1,051,760 5.94 6.05 5.88 0 548,340 -8.8
01/06/2020
5.94
 534,410 5.94 6.05 5.94 12,530 23,430 -0.2
29/05/2020
5.94
 735,010 6.00 6.11 5.94 28,210 103,470 -1.2
28/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
28/05/2020
6.00
 895,150 5.89 6.13 5.90 11,100 196,010 -3.0
27/05/2020
5.89
 786,880 5.94 5.99 5.86 32,800 25,410 0.1
26/05/2020
5.94
 562,180 5.94 6.07 5.88 5,610 155,690 -2.8
25/05/2020
5.94
 794,210 5.70 5.94 5.70 42,460 12,940 0.5
22/05/2020
5.70
 2,061,170 6.02 6.02 5.68 7,160 146,190 -2.6
21/05/2020
6.02
 996,060 6.05 6.12 6.02 100 114,730 -2.2
20/05/2020
6.05
 879,440 6.08 6.12 5.94 0 7,130 -0.1
19/05/2020
6.08
 2,114,950 5.92 6.31 5.96 4,780 684,330 -12.8
18/05/2020
5.92
 1,510,960 5.75 5.96 5.78 15,640 800,000 -14.3
15/05/2020
5.75
 1,014,430 5.68 5.86 5.67 0 327,770 -5.8
14/05/2020
5.68
 656,830 5.75 5.78 5.67 4,780 218,730 -3.8
13/05/2020
5.75
 1,222,930 5.70 5.88 5.62 25,690 482,090 -8.1
12/05/2020
5.70
 1,095,810 5.57 5.78 5.57 26,230 560,000 -9.4
11/05/2020
5.57
 574,810 5.55 5.60 5.52 22,440 124,000 -1.8
08/05/2020
5.55
 760,200 5.65 5.70 5.49 5,000 302,950 -5.2
07/05/2020
5.65
 593,830 5.65 5.71 5.58 0 211,100 -3.7
06/05/2020
5.65
 1,118,770 5.42 5.70 5.42 259,670 301,340 -0.7
05/05/2020
5.42
 163,940 5.36 5.44 5.33 0 8,610 -0.1
04/05/2020
5.36
 363,050 5.46 5.46 5.33 81,430 9,070 1.2
29/04/2020
5.46
 553,730 5.44 5.50 5.37 130,820 89,950 0.7
28/04/2020
5.44
 202,710 5.42 5.47 5.34 450 22,560 -0.4
27/04/2020
5.42
 877,340 5.26 5.57 5.37 37,970 56,290 -0.3
24/04/2020
5.26
 185,030 5.25 5.31 5.20 9,960 0 0.2
23/04/2020
5.25
 320,990 5.36 5.41 5.21 650 0 0.0
22/04/2020
5.36
 264,740 5.18 5.36 5.02 5,780 730 0.1
21/04/2020
5.18
 1,030,210 5.41 5.41 5.04 4,940 19,130 -0.2
20/04/2020
5.41
 771,470 5.55 5.62 5.41 2,010 249,240 -4.2
17/04/2020
5.55
 795,300 5.60 5.78 5.55 8,790 320,820 -5.5
16/04/2020
5.60
 820,820 5.46 5.75 5.39 25,530 160,000 -2.3
15/04/2020
5.46
 650,420 5.33 5.46 5.25 17,130 100,000 -1.4
14/04/2020
5.33
 518,130 5.33 5.37 5.18 9,400 1,610 0.1
13/04/2020
5.33
 470,180 5.28 5.34 5.18 19,450 66,930 -0.8
10/04/2020
5.28
 405,740 5.29 5.37 5.18 12,100 54,020 -0.7
09/04/2020
5.29
 498,750 5.16 5.44 5.12 10,960 0 0.2
08/04/2020
5.16
 261,300 5.26 5.26 5.12 5,160 2,730 0.0
07/04/2020
5.26
 366,990 5.26 5.28 5.13 25,410 0 0.4
06/04/2020
5.26
 508,260 5.05 5.28 5.07 33,340 0 0.5
03/04/2020
5.05
 323,390 5.00 5.08 5.00 10,850 0 0.2
01/04/2020
5.00
 195,140 4.89 5.02 4.91 23,670 6,460 0.3
31/03/2020
4.89
 290,060 4.91 5.07 4.68 15,680 1,360 0.2
30/03/2020
4.91
 458,240 5.07 5.07 4.75 2,910 0 0.0
27/03/2020
5.07
 328,100 5.07 5.13 4.94 5,980 13,170 -0.1
26/03/2020
5.07
 533,240 5.20 5.20 4.97 17,400 25,980 -0.1
25/03/2020
5.20
 916,650 4.94 5.26 4.94 24,830 12,480 0.2
24/03/2020
4.94
 462,940 4.66 4.94 4.66 32,260 8,090 0.4
23/03/2020
4.66
 2,202,570 5.00 5.00 4.66 20,000 0 0.3
20/03/2020
5.00
 553,730 4.94 5.02 4.84 7,400 27,530 -0.3
19/03/2020
4.94
 521,350 5.04 5.04 4.75 2,250 78,540 -1.2
18/03/2020
5.04
 695,070 5.04 5.13 4.97 0 89,830 -1.4
17/03/2020
5.04
 1,606,640 4.73 5.05 4.45 25,010 599,370 -8.5
16/03/2020
4.73
 1,183,860 4.94 4.99 4.68 3,430 170,650 -2.5
13/03/2020
4.94
 2,517,810 4.96 4.96 4.62 75,940 0 1.1
12/03/2020
4.96
 321,140 5.33 5.33 4.96 20,000 0 0.3
11/03/2020
5.33
 1,025,390 5.71 5.81 5.33 20,000 1,290 0.3
10/03/2020
5.71
 852,860 6.04 6.04 5.62 15,880 2,000 0.2
09/03/2020
6.04
 535,360 6.49 6.49 6.04 0 7,590 -0.1
06/03/2020
6.49
 245,200 6.49 6.52 6.36 0 19,980 -0.4
05/03/2020
6.49
 361,060 6.52 6.71 6.49 16,280 0 0.3
04/03/2020
6.52
 500,720 6.31 6.59 6.26 10,350 259,930 -4.9
03/03/2020
6.31
 386,660 6.31 6.46 6.29 0 201,350 -4.0
02/03/2020
6.31
 420,280 6.41 6.42 6.26 350 80,950 -1.6
28/02/2020
6.41
 573,610 6.65 6.65 6.23 1,810 67,910 -1.3
27/02/2020
6.65
 227,180 6.62 6.65 6.52 0 4,880 -0.1
26/02/2020
6.62
 215,870 6.78 6.78 6.55 100 0 0.0
25/02/2020
6.78
 412,710 6.62 6.78 6.39 6,630 9,740 -0.1
24/02/2020
6.62
 683,600 7.10 7.10 6.62 0 130 -0.0
21/02/2020
7.10
 323,640 7.25 7.30 7.10 2,700 19,390 -0.4
20/02/2020
7.25
 424,110 7.15 7.30 7.12 4,850 0 0.1
19/02/2020
7.15
 216,950 7.04 7.17 7.04 200 520 -0.0
18/02/2020
7.04
 200,900 7.04 7.10 6.96 0 9,810 -0.2
17/02/2020
7.04
 284,010 6.99 7.18 7.00 0 5,620 -0.1
14/02/2020
6.99
 183,280 7.02 7.04 6.97 0 5,630 -0.1
13/02/2020
7.02
 347,490 7.02 7.21 7.00 0 12,580 -0.3
12/02/2020
7.02
 191,280 6.89 7.13 6.89 0 4,560 -0.1
11/02/2020
6.89
 306,620 6.65 6.89 6.65 10,900 1,000 0.2
10/02/2020
6.65
 100,320 6.65 6.76 6.55 7,600 0 0.2
07/02/2020
6.65
 102,010 6.68 6.71 6.55 220 0 0.0
06/02/2020
6.68
 223,420 6.50 6.68 6.39 2,870 4,670 -0.0
05/02/2020
6.50
 360,280 6.38 6.70 6.38 0 19,970 -0.4
04/02/2020
6.38
 250,170 6.31 6.39 6.20 7,010 0 0.1
03/02/2020
6.31
 1,139,950 6.78 6.78 6.31 2,420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |