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

17.70
-0.15
(-0.84%)
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
(2026-02-23) 		-3.40 -15.63% 55,252,200 255,800 3.7
17.10
21.75
17.85
2 tháng
(2026-01-16) 		-2.95 -13.85% 125,601,200 -2,439,400 -54.9
17.10
22.80
17.85
3 tháng
(2025-12-17) 		-5.65 -23.54% 191,694,200 -2,660,000 -62.5
17.10
24.60
17.85
6 tháng
(2025-09-18) 		-12.77 -41.03% 451,179,300 -7,026,900 -189.0
17.10
37.50
17.85
12 tháng
(2025-03-24) 		-5.22 -22.15% 1,161,238,700 -2,369,547 -13.8
17.10
37.50
17.85
24 tháng
(2024-03-27) 		-6.88 -27.27% 1,727,447,300 -2,040,818 -5.3
17.10
37.50
17.85
36 tháng
(2023-04-03) 		-0.85 -4.42% 2,420,091,000 -241,815 57.3
17.10
37.50
17.85
60 tháng
(2021-04-12) 		2.09 12.86% 2,997,174,600 -3,920,864 -179.7
14.18
53.36
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
6.97
 382,300 6.78 7.04 6.83 9,740 490 0.2
03/12/2019
6.78
 469,970 7.12 7.15 6.78 1,220 0 0.0
02/12/2019
7.12
 339,690 7.25 7.25 7.10 0 7,160 -0.2
29/11/2019
7.25
 122,260 7.23 7.31 7.17 8,170 0 0.2
28/11/2019
7.23
 309,250 7.26 7.33 7.10 0 2,610 -0.1
27/11/2019
7.26
 383,000 7.26 7.38 7.26 6,030 0 0.1
26/11/2019
7.26
 232,060 7.15 7.30 7.15 6,100 0 0.1
25/11/2019
7.15
 424,610 7.10 7.26 7.10 15,670 0 0.3
22/11/2019
7.10
 559,740 7.39 7.47 7.10 2,500 4,040 -0.0
21/11/2019
7.39
 364,690 7.33 7.49 7.30 26,180 0 0.6
20/11/2019
7.33
 335,380 7.52 7.52 7.33 1,600 0 0.0
19/11/2019
7.52
 240,190 7.52 7.52 7.39 990 2,400 -0.0
18/11/2019
7.52
 214,170 7.62 7.65 7.47 0 4,200 -0.1
15/11/2019
7.62
 497,000 7.55 7.72 7.52 0 3,970 -0.1
14/11/2019
7.55
 336,450 7.51 7.57 7.46 11,160 0 0.3
13/11/2019
7.51
 226,920 7.55 7.59 7.49 0 0 0
12/11/2019
7.55
 616,270 7.52 7.65 7.44 6,460 0 0.2
11/11/2019
7.52
 940,920 7.39 7.62 7.39 2,960 5,380 -0.1
08/11/2019
7.39
 377,600 7.38 7.42 7.34 0 6,380 -0.1
07/11/2019
7.38
 545,070 7.34 7.47 7.34 0 9,250 -0.2
06/11/2019
7.34
 205,240 7.39 7.49 7.34 0 19,740 -0.5
05/11/2019
7.39
 851,920 7.09 7.52 7.09 8,920 0 0.2
04/11/2019
7.09
 206,520 7.09 7.17 7.09 9,070 0 0.2
01/11/2019
7.09
 306,250 7.10 7.17 7.04 4,420 0 0.1
31/10/2019
7.10
 360,770 7.20 7.28 7.10 8,100 19,630 -0.3
30/10/2019
7.20
 266,440 7.20 7.26 7.10 200 0 0.0
29/10/2019
7.20
 861,950 7.31 7.38 7.18 0 19,290 -0.4
28/10/2019
7.31
 277,700 7.20 7.31 7.17 3,830 0 0.1
25/10/2019
7.20
 274,990 7.18 7.34 7.17 5,850 0 0.1
24/10/2019
7.18
 350,410 7.13 7.26 7.09 5,170 0 0.1
23/10/2019
7.13
 730,250 7.09 7.30 7.05 15,020 0 0.3
22/10/2019
7.09
 317,820 6.97 7.10 6.94 3,980 0 0.1
21/10/2019
6.97
 417,940 6.97 7.00 6.88 0 0 0
18/10/2019
6.97
 492,670 7.17 7.17 6.96 0 0 0
17/10/2019
7.17
 300,810 7.20 7.20 7.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |