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)
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
16/10/2019
7.20
 379,760 7.04 7.20 7.00 0 2,000 -0.0
15/10/2019
7.04
 516,240 6.92 7.09 6.86 0 0 0
14/10/2019
6.92
 2,176,590 7.30 7.33 6.80 0 0 0
11/10/2019
7.30
 953,680 7.57 7.59 7.28 0 2,000 -0.0
10/10/2019
7.57
 426,950 7.70 7.70 7.52 0 0 0
09/10/2019
7.70
 785,290 7.68 7.91 7.60 0 51,000 -1.2
08/10/2019
7.68
 800,180 7.49 7.68 7.39 0 0 0
07/10/2019
7.49
 957,670 7.65 7.84 7.49 0 12,000 -0.3
04/10/2019
7.65
 562,440 7.73 7.80 7.63 2,900 1,950 0.0
03/10/2019
7.73
 1,517,470 7.26 7.75 7.12 1,000 72,650 -1.7
02/10/2019
7.26
 778,920 7.28 7.49 7.26 0 25,120 -0.6
01/10/2019
7.28
 1,415,430 6.81 7.28 6.81 0 0 0
30/09/2019
6.81
 339,550 6.68 6.81 6.62 5,000 2,570 0.0
27/09/2019
6.68
 265,410 6.71 6.84 6.68 5,000 0 0.1
26/09/2019
6.71
 285,920 6.78 6.99 6.71 0 4,610 -0.1
25/09/2019
6.78
 196,840 6.71 6.81 6.62 0 1,000 -0.0
24/09/2019
6.71
 403,570 6.78 6.89 6.71 0 13,400 -0.3
23/09/2019
6.78
 765,500 7.09 7.13 6.78 0 120,600 -2.6
20/09/2019
7.09
 398,050 7.04 7.23 7.05 0 0 0
19/09/2019
7.04
 238,230 7.04 7.10 6.99 0 1,200 -0.0
18/09/2019
7.04
 438,350 7.17 7.17 6.97 500 0 0.0
17/09/2019
7.17
 469,310 7.15 7.26 7.04 1,000 0 0.0
16/09/2019
7.15
 675,480 6.88 7.20 6.88 18,670 0 0.4
13/09/2019
6.88
 490,350 6.60 6.88 6.60 0 0 0
12/09/2019
6.60
 657,190 6.59 6.68 6.55 250 0 0.0
11/09/2019
6.59
 456,360 6.59 6.73 6.52 0 0 0
10/09/2019
6.59
 1,860,410 6.86 6.94 6.39 650 0 0.0
09/09/2019
6.86
 349,430 6.75 6.89 6.75 0 300 -0.0
06/09/2019
6.75
 497,610 6.71 6.92 6.63 0 0 0
05/09/2019
6.71
 473,090 6.88 6.97 6.65 0 0 0
04/09/2019
6.88
 741,450 6.57 6.91 6.46 134,000 11,150 2.6
03/09/2019
6.57
 1,087,700 6.60 6.75 6.21 0 0 0
30/08/2019
6.60
 2,101,380 7.09 7.23 6.60 10,700 284,960 -5.9
29/08/2019
7.09
 1,018,030 7.04 7.26 6.97 0 52,000 -1.1
28/08/2019
7.04
 822,560 7.30 7.42 7.04 0 72,520 -1.6
27/08/2019
7.30
 1,214,520 7.26 7.51 7.23 1,560 200,000 -4.5
26/08/2019
7.26
 982,400 7.07 7.26 7.04 1,000 182,330 -4.1
23/08/2019
7.07
 684,140 6.96 7.10 6.91 3,000 106,650 -2.3
22/08/2019
6.96
 820,470 6.73 7.00 6.68 1,000 115,680 -2.5
21/08/2019
6.73
 527,330 6.75 6.78 6.62 1,000 0 0.0
20/08/2019
6.75
 1,089,980 6.63 6.81 6.63 2,000 215,000 -4.4
19/08/2019
6.63
 1,433,000 6.21 6.63 6.25 2,000 100,000 -2.0
16/08/2019
6.21
 470,750 6.17 6.38 6.17 0 0 0
15/08/2019
6.17
 619,880 6.15 6.17 6.02 0 0 0
14/08/2019
6.15
 577,330 6.29 6.46 6.13 0 0 0
13/08/2019
6.29
 834,910 6.36 6.59 6.15 1,000 14,000 -0.3
12/08/2019
6.36
 788,160 6.02 6.36 6.04 1,000 0 0.0
09/08/2019
6.02
 887,660 6.15 6.17 6.02 1,010 13,480 -0.2
08/08/2019
6.15
 1,475,420 5.91 6.23 5.91 177,260 189,630 -0.3
07/08/2019
5.91
 1,311,430 5.62 5.91 5.58 0 0 0
06/08/2019
5.62
 1,136,430 5.46 5.63 5.36 1,050 0 0.0
05/08/2019
5.46
 1,091,310 5.29 5.58 5.25 0 0 0
02/08/2019
5.29
 852,350 5.31 5.36 5.23 1,200 0 0.0
01/08/2019
5.31
 922,400 5.15 5.31 5.10 91,900 10 1.5
31/07/2019
5.15
 254,680 5.10 5.15 5.04 0 0 0
30/07/2019
5.10
 542,470 5.26 5.31 5.10 0 5,570 -0.1
29/07/2019
5.26
 1,055,580 5.21 5.39 5.16 0 0 0
26/07/2019
5.21
 413,320 5.25 5.28 5.13 0 0 0
25/07/2019
5.25
 282,490 5.23 5.26 5.18 0 0 0
24/07/2019
5.23
 661,760 5.07 5.33 5.05 0 0 0
23/07/2019
5.07
 727,520 4.84 5.12 4.86 0 10 -0.0
22/07/2019
4.84
 173,530 4.87 4.87 4.83 0 0 0
19/07/2019
4.87
 167,940 4.91 4.97 4.87 0 0 0
18/07/2019
4.91
 174,420 4.94 4.97 4.89 0 9,640 -0.1
17/07/2019
4.94
 369,700 4.81 5.04 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |