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

26.85
-0.60
(-2.19%)
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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
6.78
 778,990 7.02 7.02 6.71 990 11,920 -0.2
30/01/2020
7.02
 231,350 7.28 7.28 7.00 280 9,480 -0.2
22/01/2020
7.28
 196,100 7.18 7.31 7.12 930 2,530 -0.0
21/01/2020
7.18
 173,540 6.97 7.18 6.97 0 2,600 -0.1
20/01/2020
6.97
 392,600 7.13 7.13 6.94 0 1,700 -0.0
17/01/2020
7.13
 297,060 7.26 7.26 7.05 0 18,490 -0.4
16/01/2020
7.26
 240,250 7.26 7.31 7.25 0 18,970 -0.4
15/01/2020
7.26
 146,430 7.26 7.41 7.25 0 0 0
14/01/2020
7.26
 325,390 7.10 7.33 7.10 27,390 0 0.6
13/01/2020
7.10
 597,710 7.13 7.18 6.94 9,020 0 0.2
10/01/2020
7.13
 771,780 7.44 7.52 7.13 0 990 -0.0
09/01/2020
7.44
 457,660 7.30 7.47 7.36 145,860 0 3.4
08/01/2020
7.30
 951,370 7.76 7.76 7.23 6,650 750 0.1
07/01/2020
7.76
 562,870 7.59 7.84 7.62 233,050 0 5.6
06/01/2020
7.59
 967,330 7.91 8.17 7.59 30 17,460 -0.4
03/01/2020
7.91
 529,730 7.91 7.92 7.76 161,650 0 3.9
02/01/2020
7.91
 467,470 7.68 7.92 7.65 31,150 0 0.8
31/12/2019
7.68
 460,990 7.72 7.72 7.49 750 390 0.0
30/12/2019
7.72
 968,420 7.91 8.01 7.62 0 12,070 -0.3
27/12/2019
7.91
 413,690 7.94 8.13 7.89 4,070 7,800 -0.1
26/12/2019
7.94
 412,550 7.99 8.04 7.91 1,180 0 0.0
25/12/2019
7.99
 1,754,430 7.49 8.01 7.47 27,810 1,890 0.6
24/12/2019
7.49
 153,940 7.49 7.55 7.44 0 8,400 -0.2
23/12/2019
7.49
 656,630 7.44 7.68 7.47 2,010 8,030 -0.1
20/12/2019
7.44
 271,150 7.49 7.55 7.39 0 0 0
19/12/2019
7.49
 310,660 7.52 7.59 7.38 1,470 0 0.0
18/12/2019
7.52
 427,560 7.46 7.62 7.38 0 1,110 -0.0
17/12/2019
7.46
 204,540 7.46 7.55 7.39 3,450 0 0.1
16/12/2019
7.46
 572,640 7.26 7.46 7.17 2,800 1,570 0.0
13/12/2019
7.26
 258,450 7.09 7.31 7.07 0 140 -0.0
12/12/2019
7.09
 166,280 7.10 7.13 7.04 1,900 0 0.0
11/12/2019
7.10
 121,190 7.13 7.21 7.00 0 5,290 -0.1
10/12/2019
7.13
 200,530 7.18 7.20 7.04 1,070 2,730 -0.0
09/12/2019
7.18
 123,610 7.20 7.23 7.15 0 80 -0.0
06/12/2019
7.20
 98,910 7.13 7.26 7.10 410 0 0.0
05/12/2019
7.13
 498,630 6.97 7.26 6.97 7,420 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |