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

11.15
-0.05
(-0.45%)
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
(2026-06-29) 		-3.75 -25.08% 26,964,700 147,031 0
10.90
15.05
11.15
2 tháng
(2026-06-01) 		-4.10 -26.82% 51,961,800 630,106 0
10.90
16.26
11.15
3 tháng
(2026-05-04) 		-5.37 -32.39% 90,560,500 -542,616 0
10.90
16.57
11.15
6 tháng
(2026-01-30) 		-7.67 -40.65% 264,422,700 1,275,761 38.5
10.90
19.17
11.15
12 tháng
(2025-08-04) 		-16.67 -59.82% 831,840,900 -7,021,739 -173.5
10.90
32.61
11.15
24 tháng
(2024-08-08) 		-6.83 -37.87% 1,677,737,300 -1,180,211 29.5
10.90
32.61
11.15
36 tháng
(2023-08-14) 		-12.51 -52.75% 2,396,366,100 -724,729 46.9
10.90
32.61
11.15
60 tháng
(2021-08-24) 		-13.82 -55.23% 3,086,900,400 -977,303 -9.6
10.90
46.40
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
5.05
 1,724,450 5.31 5.31 5.00 2,000 17,750 -0.2
23/07/2020
5.31
 557,430 5.31 5.33 5.20 100 15,130 -0.2
22/07/2020
5.31
 546,920 5.36 5.41 5.31 0 8,890 -0.1
21/07/2020
5.36
 675,280 5.29 5.36 5.23 7,440 9,800 -0.0
20/07/2020
5.29
 907,430 5.33 5.36 5.28 2,540 105,000 -1.7
17/07/2020
5.33
 802,570 5.28 5.36 5.26 1,060 720 0.0
16/07/2020
5.28
 360,530 5.29 5.36 5.25 3,000 40,050 -0.6
15/07/2020
5.29
 1,285,950 5.20 5.36 5.20 6,110 2,540 0.1
14/07/2020
5.20
 327,770 5.20 5.21 5.15 2,000 4,850 -0.0
13/07/2020
5.20
 320,770 5.18 5.26 5.16 1,190 6,280 -0.1
10/07/2020
5.18
 412,110 5.29 5.29 5.13 850 22,230 -0.3
09/07/2020
5.29
 1,271,790 5.13 5.36 5.12 5,200 8,000 -0.0
08/07/2020
5.13
 185,190 5.13 5.16 5.08 0 15,120 -0.2
07/07/2020
5.13
 476,760 5.05 5.20 5.04 41,200 0 0.6
06/07/2020
5.05
 236,230 5.04 5.08 5.04 12,700 11,000 0.0
03/07/2020
5.04
 212,240 5.04 5.05 5.00 28,500 36,140 -0.1
02/07/2020
5.04
 164,800 5.07 5.15 4.97 680 9,190 -0.1
01/07/2020
5.07
 207,510 4.91 5.07 4.91 14,600 0 0.2
30/06/2020
4.91
 676,350 5.05 5.10 4.81 4,870 33,190 -0.4
29/06/2020
5.05
 1,023,970 5.20 5.20 4.97 7,000 30,190 -0.4
26/06/2020
5.20
 313,240 5.25 5.26 5.18 0 8,770 -0.1
25/06/2020
5.25
 724,890 5.23 5.26 5.15 11,240 0 0.2
24/06/2020
5.23
 660,610 5.36 5.42 5.23 0 18,610 -0.3
23/06/2020
5.36
 392,850 5.36 5.39 5.29 1,000 29,530 -0.5
22/06/2020
5.36
 709,720 5.42 5.49 5.36 8,080 6,320 0.0
19/06/2020
5.42
 1,272,320 5.23 5.49 5.23 30,940 0 0.5
18/06/2020
5.23
 271,290 5.20 5.23 5.13 44,910 0 0.7
17/06/2020
5.20
 240,130 5.26 5.28 5.16 1,400 6,720 -0.1
16/06/2020
5.26
 454,390 5.20 5.29 5.20 86,310 24,070 1.0
15/06/2020
5.20
 879,270 5.25 5.41 5.10 21,560 29,000 -0.1
12/06/2020
5.25
 759,510 5.20 5.29 5.00 32,010 0 0.5
11/06/2020
5.20
 2,160,210 5.47 5.62 5.20 363,780 30,650 5.7
10/06/2020
5.47
 1,358,930 5.37 5.55 5.25 168,110 2,700 2.8
09/06/2020
5.37
 687,350 5.42 5.49 5.37 6,030 17,710 -0.2
08/06/2020
5.42
 1,284,730 5.29 5.55 5.37 44,010 0 0.7
05/06/2020
5.29
 1,105,080 5.12 5.29 5.05 54,480 257,830 -3.3
04/06/2020
5.12
 421,560 5.12 5.16 5.08 0 1,220 -0.0
03/06/2020
5.12
 771,810 5.12 5.13 5.05 0 20,090 -0.3
02/06/2020
5.12
 1,051,760 5.16 5.26 5.12 0 548,340 -8.8
01/06/2020
5.16
 534,410 5.16 5.26 5.16 12,530 23,430 -0.2
29/05/2020
5.16
 735,010 5.21 5.31 5.16 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
5.21
 895,150 5.12 5.33 5.13 11,100 196,010 -3.0
27/05/2020
5.12
 786,880 5.16 5.21 5.09 32,800 25,410 0.1
26/05/2020
5.16
 562,180 5.16 5.28 5.11 5,610 155,690 -2.8
25/05/2020
5.16
 794,210 4.95 5.16 4.95 42,460 12,940 0.5
22/05/2020
4.95
 2,061,170 5.24 5.24 4.94 7,160 146,190 -2.6
21/05/2020
5.24
 996,060 5.26 5.32 5.24 100 114,730 -2.2
20/05/2020
5.26
 879,440 5.29 5.32 5.16 0 7,130 -0.1
19/05/2020
5.29
 2,114,950 5.15 5.49 5.18 4,780 684,330 -12.8
18/05/2020
5.15
 1,510,960 5.00 5.18 5.02 15,640 800,000 -14.3
15/05/2020
5.00
 1,014,430 4.94 5.09 4.93 0 327,770 -5.8
14/05/2020
4.94
 656,830 5.00 5.02 4.93 4,780 218,730 -3.8
13/05/2020
5.00
 1,222,930 4.95 5.11 4.88 25,690 482,090 -8.1
12/05/2020
4.95
 1,095,810 4.84 5.02 4.84 26,230 560,000 -9.4
11/05/2020
4.84
 574,810 4.83 4.87 4.80 22,440 124,000 -1.8
08/05/2020
4.83
 760,200 4.91 4.95 4.77 5,000 302,950 -5.2
07/05/2020
4.91
 593,830 4.91 4.97 4.86 0 211,100 -3.7
06/05/2020
4.91
 1,118,770 4.72 4.95 4.72 259,670 301,340 -0.7
05/05/2020
4.72
 163,940 4.66 4.73 4.63 0 8,610 -0.1
04/05/2020
4.66
 363,050 4.74 4.74 4.63 81,430 9,070 1.2
29/04/2020
4.74
 553,730 4.73 4.79 4.67 130,820 89,950 0.7
28/04/2020
4.73
 202,710 4.72 4.76 4.65 450 22,560 -0.4
27/04/2020
4.72
 877,340 4.58 4.84 4.67 37,970 56,290 -0.3
24/04/2020
4.58
 185,030 4.56 4.62 4.52 9,960 0 0.2
23/04/2020
4.56
 320,990 4.66 4.70 4.53 650 0 0.0
22/04/2020
4.66
 264,740 4.51 4.66 4.36 5,780 730 0.1
21/04/2020
4.51
 1,030,210 4.70 4.70 4.38 4,940 19,130 -0.2
20/04/2020
4.70
 771,470 4.83 4.88 4.70 2,010 249,240 -4.2
17/04/2020
4.83
 795,300 4.87 5.02 4.83 8,790 320,820 -5.5
16/04/2020
4.87
 820,820 4.74 5.00 4.69 25,530 160,000 -2.3
15/04/2020
4.74
 650,420 4.63 4.74 4.56 17,130 100,000 -1.4
14/04/2020
4.63
 518,130 4.63 4.67 4.51 9,400 1,610 0.1
13/04/2020
4.63
 470,180 4.59 4.65 4.51 19,450 66,930 -0.8
10/04/2020
4.59
 405,740 4.60 4.67 4.51 12,100 54,020 -0.7
09/04/2020
4.60
 498,750 4.49 4.73 4.45 10,960 0 0.2
08/04/2020
4.49
 261,300 4.58 4.58 4.45 5,160 2,730 0.0
07/04/2020
4.58
 366,990 4.58 4.59 4.46 25,410 0 0.4
06/04/2020
4.58
 508,260 4.39 4.59 4.41 33,340 0 0.5
03/04/2020
4.39
 323,390 4.35 4.42 4.35 10,850 0 0.2
01/04/2020
4.35
 195,140 4.25 4.36 4.27 23,670 6,460 0.3
31/03/2020
4.25
 290,060 4.27 4.41 4.07 15,680 1,360 0.2
30/03/2020
4.27
 458,240 4.41 4.41 4.13 2,910 0 0.0
27/03/2020
4.41
 328,100 4.41 4.46 4.29 5,980 13,170 -0.1
26/03/2020
4.41
 533,240 4.52 4.52 4.32 17,400 25,980 -0.1
25/03/2020
4.52
 916,650 4.29 4.58 4.29 24,830 12,480 0.2
24/03/2020
4.29
 462,940 4.06 4.29 4.06 32,260 8,090 0.4
23/03/2020
4.06
 2,202,570 4.35 4.35 4.06 20,000 0 0.3
20/03/2020
4.35
 553,730 4.29 4.36 4.21 7,400 27,530 -0.3
19/03/2020
4.29
 521,350 4.38 4.38 4.13 2,250 78,540 -1.2
18/03/2020
4.38
 695,070 4.38 4.46 4.32 0 89,830 -1.4
17/03/2020
4.38
 1,606,640 4.11 4.39 3.87 25,010 599,370 -8.5
16/03/2020
4.11
 1,183,860 4.29 4.34 4.07 3,430 170,650 -2.5
13/03/2020
4.29
 2,517,810 4.31 4.31 4.01 75,940 0 1.1
12/03/2020
4.31
 321,140 4.63 4.63 4.31 20,000 0 0.3
11/03/2020
4.63
 1,025,390 4.97 5.05 4.63 20,000 1,290 0.3
10/03/2020
4.97
 852,860 5.25 5.25 4.88 15,880 2,000 0.2
09/03/2020
5.25
 535,360 5.64 5.64 5.25 0 7,590 -0.1
06/03/2020
5.64
 245,200 5.64 5.67 5.53 0 19,980 -0.4
05/03/2020
5.64
 361,060 5.67 5.84 5.64 16,280 0 0.3
04/03/2020
5.67
 500,720 5.49 5.73 5.45 10,350 259,930 -4.9

Chính sách bảo mật | Điều khoản sử dụng |