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

21.75
0.25
(1.16%)
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
(2025-12-29) 		-2.10 -9.09% 75,303,000 -2,296,300 -50.8
20.65
23.10
21.50
2 tháng
(2025-12-01) 		-5.70 -21.35% 123,983,700 -2,738,300 -62.7
20.65
27.45
21.50
3 tháng
(2025-10-30) 		-9.62 -31.43% 187,780,200 -5,460,400 -145.8
20.65
30.62
21.50
6 tháng
(2025-08-01) 		-10.92 -34.21% 568,246,100 -6,964,600 -169.8
20.65
37.50
21.50
12 tháng
(2025-02-03) 		-0.47 -2.20% 1,158,585,000 -2,562,833 -14.8
18.71
37.50
21.50
24 tháng
(2024-02-15) 		-1.44 -6.42% 1,742,655,100 -452,190 56.1
18.71
37.50
21.50
36 tháng
(2023-02-13) 		5.11 32.13% 2,354,041,500 -858,637 43.5
15.89
37.50
21.50
60 tháng
(2021-02-23) 		5.19 32.79% 2,936,438,700 -4,825,964 -206.4
14.18
53.36
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
3.72
 89,520 3.72 3.73 3.66 0 0 0
12/11/2018
3.72
 43,110 3.73 3.73 3.66 0 0 0
09/11/2018
3.73
 40,690 3.73 3.77 3.68 0 40 -0.0
08/11/2018
3.73
 162,260 3.73 3.81 3.70 0 0 0
07/11/2018
3.73
 188,070 3.62 3.76 3.57 0 0 0
06/11/2018
3.62
 13,630 3.62 3.62 3.57 0 0 0
05/11/2018
3.62
 110,680 3.54 3.69 3.49 740 0 0.0
02/11/2018
3.54
 98,280 3.46 3.54 3.44 0 0 0
01/11/2018
3.46
 60,230 3.46 3.46 3.42 0 0 0
31/10/2018
3.46
 125,100 3.48 3.49 3.38 0 0 0
30/10/2018
3.48
 31,440 3.48 3.52 3.40 0 0 0
29/10/2018
3.48
 98,450 3.48 3.49 3.36 0 0 0
26/10/2018
3.48
 113,880 3.54 3.54 3.44 0 0 0
25/10/2018
3.54
 175,350 3.60 3.60 3.36 0 0 0
24/10/2018
3.60
 112,760 3.65 3.65 3.60 0 0 0
23/10/2018
3.65
 105,070 3.69 3.69 3.62 0 500 -0.0
22/10/2018
3.69
 63,790 3.70 3.73 3.65 0 0 0
19/10/2018
3.70
 37,700 3.73 3.73 3.66 0 0 0
18/10/2018
3.73
 10,780 3.72 3.73 3.68 0 0 0
17/10/2018
3.72
 21,420 3.70 3.73 3.68 100 0 0.0
16/10/2018
3.70
 78,320 3.65 3.70 3.62 0 0 0
15/10/2018
3.65
 88,130 3.65 3.68 3.61 0 0 0
12/10/2018
3.65
 95,200 3.65 3.68 3.61 0 0 0
11/10/2018
3.65
 230,090 3.77 3.77 3.60 0 0 0
10/10/2018
3.77
 49,390 3.78 3.78 3.72 0 0 0
09/10/2018
3.78
 136,520 3.76 3.84 3.76 0 0 0
08/10/2018
3.76
 414,920 3.70 3.76 3.68 0 0 0
05/10/2018
3.70
 76,300 3.76 3.76 3.70 0 0 0
04/10/2018
3.76
 142,650 3.66 3.78 3.66 0 0 0
03/10/2018
3.66
 135,010 3.74 3.74 3.64 0 0 0
02/10/2018
3.74
 42,400 3.76 3.76 3.70 0 0 0
01/10/2018
3.76
 182,310 3.82 3.82 3.74 0 0 0
28/09/2018
3.82
 367,060 3.87 3.88 3.82 0 10 -0.0
27/09/2018
3.87
 115,330 3.88 3.89 3.84 0 0 0
26/09/2018
3.88
 147,950 3.84 3.96 3.84 0 0 0
25/09/2018
3.84
 299,320 3.70 3.89 3.70 0 0 0
24/09/2018
3.70
 169,340 3.70 3.73 3.66 0 0 0
21/09/2018
3.70
 259,340 3.60 3.72 3.62 0 0 0
20/09/2018
3.60
 98,560 3.60 3.65 3.57 0 0 0
19/09/2018
3.60
 83,860 3.65 3.66 3.60 0 0 0
18/09/2018
3.65
 131,340 3.62 3.65 3.57 0 15,000 -0.2
17/09/2018
3.62
 81,380 3.68 3.68 3.60 0 0 0
14/09/2018
3.68
 133,720 3.64 3.70 3.62 0 0 0
13/09/2018
3.64
 218,800 3.50 3.74 3.52 15,000 0 0.2
12/09/2018
3.50
 158,100 3.48 3.50 3.46 0 0 0
11/09/2018
3.48
 121,730 3.48 3.48 3.45 0 0 0
10/09/2018
3.48
 31,610 3.48 3.49 3.46 0 0 0
07/09/2018
3.48
 30,000 3.48 3.48 3.46 0 0 0
06/09/2018
3.48
 56,400 3.49 3.49 3.46 0 0 0
05/09/2018
3.49
 101,270 3.49 3.53 3.46 0 0 0
04/09/2018
3.49
 75,730 3.49 3.52 3.46 0 0 0
31/08/2018
3.49
 57,050 3.52 3.52 3.45 0 0 0
30/08/2018
3.52
 65,870 3.52 3.53 3.44 0 0 0
29/08/2018
3.52
 91,270 3.49 3.52 3.41 0 0 0
28/08/2018
3.49
 99,000 3.49 3.52 3.44 0 10 -0.0
27/08/2018
3.49
 88,620 3.52 3.54 3.46 0 10 -0.0
24/08/2018
3.52
 75,780 3.53 3.54 3.52 0 0 0
23/08/2018
3.53
 12,110 3.53 3.61 3.50 0 510 -0.0
22/08/2018
3.53
 61,530 3.49 3.64 3.49 0 4,800 -0.1
21/08/2018
3.49
 79,990 3.49 3.57 3.42 0 3,500 -0.0
20/08/2018
3.49
 81,540 3.49 3.49 3.41 0 500 -0.0
17/08/2018
3.49
 110,280 3.49 3.53 3.49 0 2,630 -0.0
16/08/2018
3.49
 156,560 3.49 3.49 3.41 0 1,000 -0.0
15/08/2018
3.49
 130,530 3.54 3.54 3.46 10 1,000 -0.0
14/08/2018
3.54
 56,700 3.49 3.57 3.49 0 490 -0.0
13/08/2018
3.49
 155,520 3.57 3.57 3.49 0 350 -0.0
10/08/2018
3.57
 134,420 3.61 3.61 3.52 0 990 -0.0
09/08/2018
3.61
 71,540 3.53 3.61 3.53 0 3,010 -0.0
08/08/2018
3.53
 74,240 3.52 3.60 3.52 0 500 -0.0
07/08/2018
3.52
 55,990 3.61 3.61 3.52 0 1,500 -0.0
06/08/2018
3.61
 73,080 3.61 3.65 3.52 0 2,000 -0.0
03/08/2018
3.61
 107,240 3.76 3.76 3.60 0 1,600 -0.0
02/08/2018
3.76
 230,490 3.81 3.81 3.73 0 0 0
01/08/2018
3.81
 285,950 3.81 3.84 3.76 0 0 0
31/07/2018
3.81
 245,620 3.73 3.81 3.66 0 0 0
30/07/2018
3.73
 81,380 3.64 3.76 3.60 0 0 0
27/07/2018
3.64
 185,200 3.60 3.73 3.62 0 0 0
26/07/2018
3.60
 428,170 3.37 3.60 3.37 2,000 0 0.0
25/07/2018
3.37
 147,960 3.36 3.45 3.37 2,400 0 0.0
24/07/2018
3.36
 229,730 3.30 3.44 3.33 0 0 0
23/07/2018
3.30
 145,930 3.42 3.49 3.22 0 0 0
20/07/2018
3.42
 42,740 3.54 3.54 3.38 0 0 0
19/07/2018
3.54
 69,220 3.57 3.57 3.46 0 0 0
18/07/2018
3.57
 79,910 3.38 3.57 3.36 0 0 0
17/07/2018
3.38
 63,070 3.38 3.40 3.26 0 0 0
16/07/2018
3.38
 10,050 3.36 3.38 3.27 0 0 0
13/07/2018
3.36
 329,220 3.22 3.42 3.22 0 0 0
12/07/2018
3.22
 292,910 3.30 3.31 3.14 59,390 10 0.7
11/07/2018
3.30
 281,910 3.42 3.42 3.19 0 0 0
10/07/2018
3.42
 194,240 3.54 3.54 3.38 0 0 0
09/07/2018
3.54
 99,690 3.58 3.58 3.44 0 0 0
06/07/2018
3.58
 116,080 3.54 3.61 3.41 0 0 0
05/07/2018
3.54
 135,710 3.62 3.62 3.44 0 0 0
04/07/2018
3.62
 126,380 3.57 3.62 3.44 0 0 0
03/07/2018
3.57
 222,530 3.65 3.74 3.52 100,000 0 1.3
02/07/2018
3.65
 109,470 3.84 3.84 3.57 0 0 0
29/06/2018
3.84
 47,240 3.91 3.91 3.76 0 0 0
28/06/2018
3.91
 19,130 3.95 3.95 3.76 30 0 0.0
27/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/06/2018
3.95
 155,790 3.86 4.01 3.91 0 0 0
26/06/2018
3.86
 160,640 3.91 3.91 3.79 51,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |