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) 		-3.90 -17.93% 57,132,500 187,200 2.4
17.10
21.75
17.70
2 tháng
(2026-01-19) 		-3.50 -16.39% 124,032,900 -2,236,100 -50.3
17.10
22.80
17.70
3 tháng
(2025-12-18) 		-5.95 -25% 192,482,000 -2,617,600 -61.1
17.10
24.60
17.70
6 tháng
(2025-09-19) 		-13.62 -43.29% 449,556,800 -6,854,400 -182.0
17.10
37.50
17.70
12 tháng
(2025-03-24) 		-5.72 -24.27% 1,163,119,000 -2,438,147 -15.0
17.10
37.50
17.70
24 tháng
(2024-03-28) 		-7.13 -28.54% 1,724,789,800 -2,097,218 -6.1
17.10
37.50
17.70
36 tháng
(2023-04-03) 		-1.35 -7.03% 2,421,971,300 -310,415 56.0
17.10
37.50
17.70
60 tháng
(2021-04-13) 		1.91 11.95% 2,998,309,200 -3,959,264 -179.7
14.18
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
4.44
 324,640 4.46 4.48 4.43 0 0 0
27/05/2019
4.46
 160,590 4.43 4.51 4.38 0 0 0
24/05/2019
4.43
 269,540 4.51 4.55 4.43 21,980 0 0.4
23/05/2019
4.51
 223,820 4.39 4.54 4.38 22,540 0 0.4
22/05/2019
4.39
 335,110 4.51 4.54 4.39 0 0 0
21/05/2019
4.51
 261,560 4.40 4.54 4.38 0 0 0
20/05/2019
4.40
 193,000 4.39 4.44 4.31 0 0 0
17/05/2019
4.39
 655,670 4.21 4.43 4.19 322,300 900 5.3
16/05/2019
4.21
 133,180 4.28 4.29 4.21 0 0 0
15/05/2019
4.28
 296,100 4.29 4.38 4.25 0 32,410 -0.5
14/05/2019
4.29
 197,000 4.21 4.32 4.13 0 0 0
13/05/2019
4.21
 452,930 3.95 4.21 3.95 0 0 0
10/05/2019
3.95
 137,080 3.87 3.95 3.87 0 0 0
09/05/2019
3.87
 408,120 3.93 4.00 3.76 0 291,750 -4.2
08/05/2019
3.93
 102,040 3.93 3.97 3.89 4,050 0 0.1
07/05/2019
3.93
 295,000 3.99 4.03 3.93 0 0 0
06/05/2019
3.99
 266,960 4.07 4.08 3.97 0 0 0
03/05/2019
4.07
 168,660 4.09 4.12 4.07 0 0 0
02/05/2019
4.09
 238,270 4.03 4.11 4.03 52,240 0 0.8
26/04/2019
4.03
 278,570 4.11 4.13 4.03 0 17,000 -0.3
25/04/2019
4.11
 283,920 4.13 4.17 4.09 0 0 0
24/04/2019
4.13
 391,000 4.13 4.17 4.09 43,550 0 0.7
23/04/2019
4.13
 371,860 4.08 4.19 4.12 8,250 1,000 0.1
22/04/2019
4.08
 276,080 4.17 4.17 4.03 0 3,870 -0.1
19/04/2019
4.17
 120,300 4.11 4.19 4.05 0 0 0
18/04/2019
4.11
 617,570 4.24 4.24 4.03 0 0 0
17/04/2019
4.24
 1,409,840 4.55 4.56 4.24 0 1,000 -0.0
16/04/2019
4.55
 214,270 4.55 4.56 4.48 0 0 0
12/04/2019
4.55
 556,410 4.43 4.56 4.42 0 5,000 -0.1
11/04/2019
4.43
 261,420 4.48 4.51 4.42 0 0 0
10/04/2019
4.48
 620,340 4.38 4.52 4.40 0 0 0
09/04/2019
4.38
 1,144,790 4.67 4.83 4.38 3,300 0 0.1
08/04/2019
4.67
 710,620 4.68 4.68 4.59 8,000 0 0.1
05/04/2019
4.68
 519,260 4.70 4.75 4.62 2,700 5,000 -0.0
04/04/2019
4.70
 1,236,920 4.50 4.75 4.50 208,670 0 3.6
03/04/2019
4.50
 337,230 4.56 4.60 4.50 8,000 0 0.1
02/04/2019
4.56
 1,653,340 4.38 4.62 4.38 5,000 40 0.1
01/04/2019
4.38
 337,070 4.24 4.40 4.21 27,000 0 0.4
29/03/2019
4.24
 159,370 4.20 4.28 4.19 0 20 -0.0
28/03/2019
4.20
 227,390 4.25 4.25 4.17 0 0 0
27/03/2019
4.25
 187,620 4.24 4.29 4.24 0 0 0
26/03/2019
4.24
 276,760 4.28 4.35 4.23 0 0 0
25/03/2019
4.28
 222,400 4.38 4.38 4.16 0 0 0
22/03/2019
4.38
 440,440 4.40 4.43 4.35 0 0 0
21/03/2019
4.40
 1,085,130 4.27 4.56 4.24 3,910 0 0.1
20/03/2019
4.27
 154,330 4.32 4.32 4.24 0 0 0
19/03/2019
4.32
 505,760 4.38 4.39 4.31 0 0 0
18/03/2019
4.38
 424,700 4.29 4.38 4.27 0 1,000 -0.0
15/03/2019
4.29
 326,740 4.32 4.32 4.23 0 0 0
14/03/2019
4.32
 805,290 4.21 4.35 4.19 0 0 0
13/03/2019
4.21
 186,090 4.28 4.29 4.17 0 0 0
12/03/2019
4.28
 850,780 4.11 4.39 4.21 0 0 0
11/03/2019
4.11
 757,620 3.84 4.11 3.82 0 0 0
08/03/2019
3.84
 98,040 3.82 3.85 3.81 0 0 0
07/03/2019
3.82
 97,740 3.84 3.87 3.81 0 0 0
06/03/2019
3.84
 117,310 3.85 3.87 3.80 0 0 0
05/03/2019
3.85
 56,110 3.85 3.89 3.81 0 0 0
04/03/2019
3.85
 161,600 3.81 3.92 3.81 0 0 0
01/03/2019
3.81
 112,910 3.78 3.81 3.76 0 0 0
28/02/2019
3.78
 89,530 3.81 3.81 3.76 0 0 0
27/02/2019
3.81
 206,950 3.78 3.84 3.76 0 0 0
26/02/2019
3.78
 39,690 3.80 3.80 3.76 0 0 0
25/02/2019
3.80
 119,660 3.78 3.80 3.76 0 870 -0.0
22/02/2019
3.78
 107,080 3.80 3.81 3.73 0 4,210 -0.1
21/02/2019
3.80
 111,310 3.81 3.84 3.76 0 0 0
20/02/2019
3.81
 100,580 3.84 3.88 3.81 0 0 0
19/02/2019
3.84
 72,360 3.89 3.91 3.82 0 0 0
18/02/2019
3.89
 74,710 3.88 3.92 3.88 0 0 0
15/02/2019
3.88
 107,940 3.87 3.91 3.84 0 0 0
14/02/2019
3.87
 28,460 3.87 3.88 3.84 0 0 0
13/02/2019
3.87
 135,100 3.87 3.88 3.78 0 0 0
12/02/2019
3.87
 66,550 3.88 3.89 3.82 0 0 0
11/02/2019
3.88
 60,840 3.81 3.89 3.78 12,000 0 0.2
01/02/2019
3.81
 7,080 3.77 3.81 3.72 0 0 0
31/01/2019
3.77
 30,290 3.76 3.78 3.70 1,760 0 0.0
30/01/2019
3.76
 28,390 3.80 3.81 3.72 0 0 0
29/01/2019
3.80
 56,840 3.76 3.81 3.72 0 0 0
28/01/2019
3.76
 113,690 3.82 3.84 3.70 0 0 0
25/01/2019
3.82
 83,410 3.81 3.84 3.78 0 0 0
24/01/2019
3.81
 32,950 3.84 3.89 3.81 0 0 0
23/01/2019
3.84
 34,200 3.81 3.91 3.82 0 0 0
22/01/2019
3.81
 79,210 3.84 3.87 3.78 0 0 0
21/01/2019
3.84
 91,750 3.87 3.87 3.78 0 0 0
18/01/2019
3.87
 147,810 3.87 3.92 3.81 0 0 0
17/01/2019
3.87
 324,210 3.99 4.00 3.87 0 0 0
16/01/2019
3.99
 63,150 3.99 4.01 3.95 0 100 -0.0
15/01/2019
3.99
 300,560 3.93 4.03 3.92 0 0 0
14/01/2019
3.93
 208,960 3.88 4.01 3.87 5,000 0 0.1
11/01/2019
3.88
 117,220 3.80 3.89 3.78 0 0 0
10/01/2019
3.80
 114,170 3.89 3.89 3.80 0 0 0
09/01/2019
3.89
 154,260 3.81 3.92 3.84 7,740 44,980 -0.5
08/01/2019
3.81
 35,990 3.76 3.84 3.76 0 0 0
07/01/2019
3.76
 39,600 3.78 3.81 3.73 0 0 0
04/01/2019
3.78
 46,990 3.80 3.80 3.76 0 0 0
03/01/2019
3.80
 51,570 3.81 3.81 3.73 0 0 0
02/01/2019
3.81
 13,950 3.76 3.81 3.76 500 0 0.0
28/12/2018
3.76
 29,760 3.80 3.84 3.76 0 0 0
27/12/2018
3.80
 71,190 3.78 3.81 3.76 0 2,660 -0.0
26/12/2018
3.78
 28,630 3.78 3.84 3.76 0 0 0
25/12/2018
3.78
 100,440 3.85 3.85 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |