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

19.10
0.55
(2.96%)
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
(2026-03-31) 		0.35 1.87% 58,122,900 285,187 13.3
17.90
19.20
19.10
2 tháng
(2026-03-02) 		-0.35 -1.80% 130,128,500 1,728,087 39.3
16.30
19.45
19.10
3 tháng
(2026-01-30) 		-2.60 -11.98% 175,734,700 1,678,487 38.5
16.30
22.05
19.10
6 tháng
(2025-11-03) 		-8.85 -31.65% 364,628,800 -3,125,813 -79.5
16.30
29.87
19.10
12 tháng
(2025-05-05) 		-0.81 -4.07% 1,115,353,300 -1,852,545 1.0
16.30
37.50
19.10
24 tháng
(2024-05-10) 		-3.34 -14.88% 1,731,751,300 -1,104,331 19.8
16.30
37.50
19.10
36 tháng
(2023-05-16) 		-1.20 -5.92% 2,470,809,800 22,797 59.4
16.30
37.50
19.10
60 tháng
(2021-05-26) 		0.56 3.01% 3,063,898,400 -2,930,277 -150.8
15.14
53.36
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |