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

11.10
-0.10
(-0.89%)
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) 		-4.05 -27.09% 24,808,200 -447,881 0
10.90
15.05
11.20
2 tháng
(2026-05-29) 		-4.32 -28.37% 51,145,900 -78,206 0
10.90
16.26
11.20
3 tháng
(2026-04-29) 		-5.71 -34.37% 91,581,500 -111,637 0
10.90
16.61
11.20
6 tháng
(2026-01-29) 		-7.67 -41.29% 264,809,300 485,749 34.3
10.90
19.17
11.20
12 tháng
(2025-08-04) 		-16.97 -60.89% 829,684,400 -7,616,651 -173.5
10.90
32.61
11.20
24 tháng
(2024-08-07) 		-7.19 -39.76% 1,676,233,000 -1,776,423 29.4
10.90
32.61
11.20
36 tháng
(2023-08-14) 		-12.81 -54.02% 2,394,209,600 -1,319,641 46.9
10.90
32.61
11.20
60 tháng
(2021-08-23) 		-14.32 -56.78% 3,085,829,200 -1,557,415 -8.7
10.90
46.40
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
16.13
 2,235,700 16.43 16.65 16.09 193,200 19,700 3.3
04/03/2026
16.09
 5,114,500 16.52 16.78 15.65 508,800 12,700 9.1
03/03/2026
16.61
 4,798,600 16.70 17.22 16.39 14,000 89,400 -1.5
02/03/2026
16.91
 5,852,900 17.22 17.74 16.91 264,400 20,800 5.3
27/02/2026
18.17
 4,645,400 18.52 18.52 18 4,200 707,700 -14.8
26/02/2026
18.57
 1,846,200 18.48 18.65 18.43 103,200 203,900 -2.1
25/02/2026
18.48
 3,123,300 18.83 18.91 18.43 30,700 224,300 -4.2
24/02/2026
18.78
 2,267,100 18.87 19.13 18.70 140,800 117,700 0.5
23/02/2026
18.91
 2,060,500 18.65 18.91 18.43 427,600 123,900 6.6
13/02/2026
18.52
 1,471,000 18.57 18.65 18.48 110,300 8,800 2.2
12/02/2026
18.57
 1,025,800 18.61 18.87 18.48 114,500 2,600 2.4
11/02/2026
18.70
 3,071,200 18 19 18 591,200 15,800 12.4
10/02/2026
18
 2,426,900 18.26 18.43 17.83 9,900 98,600 -1.8
09/02/2026
18.22
 1,645,400 18.48 18.61 18.17 1,400 253,200 -5.5
06/02/2026
18.30
 3,337,000 18.96 18.96 18.26 1,400 253,200 -5.5
05/02/2026
19.17
 5,525,200 19.13 19.78 19.13 110,900 215,900 -2.3
04/02/2026
19.04
 3,751,900 18.78 19.22 18.65 343,700 322,700 0.4
03/02/2026
18.83
 2,552,200 18.78 19 18.70 264,400 20,800 5.3
02/02/2026
18.70
 2,614,000 18.87 19.17 18.48 83,100 111,800 -0.6
30/01/2026
18.87
 4,243,100 18.78 19.26 18.70 355,800 61,800 6.4
29/01/2026
18.57
 2,543,100 18.91 19.22 18.57 21,200 216,300 -4.3
28/01/2026
18.70
 4,901,400 18.26 19.09 17.83 179,200 353,500 -3.5
27/01/2026
18.26
 2,462,900 18.26 18.48 18.13 26,700 474,300 -9.4
26/01/2026
18.22
 4,253,300 19.04 19.09 18.09 51,400 441,900 -8.4
23/01/2026
18.96
 5,809,700 20 20 18.96 57,400 1,421,800 -30.6
22/01/2026
19.83
 5,372,000 18.78 19.83 18.52 743,200 253,100 10.8
21/01/2026
18.57
 4,538,100 18.48 18.96 18.30 106,400 863,600 -16.2
20/01/2026
18.39
 3,042,600 18.78 18.83 18.39 150,300 500,900 -7.5
19/01/2026
18.57
 2,313,600 18.57 18.87 18.43 279,700 134,800 3.1
16/01/2026
18.52
 3,448,600 19.04 19.04 18.43 359,300 631,200 -5.9
15/01/2026
18.74
 3,989,900 18.35 19.04 18.35 398,600 124,800 5.9
14/01/2026
18.35
 6,277,800 18.78 19.17 18.30 651,200 597,100 1.1
13/01/2026
19.04
 4,214,500 19.26 19.39 18.96 436,400 338,800 2.1
12/01/2026
18.87
 5,006,600 17.96 19.13 17.48 841,700 309,700 11.1
09/01/2026
17.96
 6,737,000 18.96 18.96 17.83 412,700 923,200 -11.1
08/01/2026
18.96
 2,997,800 19.22 19.65 18.87 212,400 310,700 -2.2
07/01/2026
19.13
 2,420,200 19.13 19.30 18.78 525,900 94,000 9.5
06/01/2026
18.91
 3,477,700 19.35 19.52 18.70 750,400 543,900 4.6
05/01/2026
19.35
 2,837,800 19.87 20.04 19.04 309,000 502,500 -4.4
31/12/2025
19.74
 2,288,700 19.87 20.09 19.74 132,700 129,600 0.1
30/12/2025
19.74
 1,881,500 20.13 20.26 19.74 92,700 395,700 -6.9
29/12/2025
20.09
 1,932,700 19.83 20.30 19.83 228,500 71,300 3.6
26/12/2025
19.83
 4,164,500 20.26 20.57 19.48 451,900 803,700 -8.2
25/12/2025
20.43
 3,570,000 21.17 21.22 20.43 61,100 212,500 -3.7
24/12/2025
21.13
 3,098,900 21.04 21.39 20.91 304,700 232,100 1.8
23/12/2025
21.09
 2,467,200 21.57 21.61 20.96 2,500 334,700 -8.2
22/12/2025
21.39
 3,855,200 21.17 21.52 21 350,100 263,600 2.1
19/12/2025
20.96
 2,378,800 20.74 21.13 20.61 367,800 413,300 -1.1
18/12/2025
20.70
 1,403,700 20.91 21 20.52 142,100 180,800 -0.9
17/12/2025
20.87
 1,092,500 21.57 21.57 20.87 37,500 148,500 -2.7
16/12/2025
21.30
 3,516,900 20.87 21.96 20.17 472,700 148,000 7.7
15/12/2025
20.74
 2,161,800 20.65 21.17 20.52 515,400 147,900 8.8
12/12/2025
20.87
 3,477,500 21.74 22.09 20.61 506,100 484,900 0.3
11/12/2025
21.74
 1,073,000 22.43 22.43 21.74 26,300 15,200 0.3
10/12/2025
21.74
 1,599,300 22 22.39 21.74 52,200 161,400 -2.8
09/12/2025
22
 3,056,600 22.70 22.78 21.78 375,900 150,900 5.7
08/12/2025
22.70
 2,879,400 23.30 23.35 22.61 8,300 330,300 -8.5
05/12/2025
23.35
 1,305,800 23.87 23.91 23.35 30,300 31,300 -0.0
04/12/2025
23.87
 1,584,200 23.65 24.09 23.61 135,400 139,900 -0.1
03/12/2025
23.57
 1,836,600 23.35 23.70 23.30 123,400 22,300 2.7
02/12/2025
23.30
 2,186,900 23.09 23.30 22.61 353,000 190,900 4.2
01/12/2025
23.22
 1,971,900 23.96 23.96 23.22 55,800 402,300 -9.3
28/11/2025
23.70
 1,091,300 23.74 24.17 23.48 75,300 122,000 -1.3
27/11/2025
23.78
 996,600 24.13 24.26 23.74 40,100 40,400 -0.0
26/11/2025
24.04
 1,941,800 23.57 24.30 23.26 451,000 120,100 9.0
25/11/2025
23.26
 2,110,300 24.30 24.43 23.26 107,400 251,900 -4.0
24/11/2025
24.26
 931,900 24.30 24.48 24.22 51,100 86,000 -1.0
21/11/2025
24.26
 1,338,900 24.17 24.35 23.83 121,500 138,200 -0.5
20/11/2025
24.26
 1,309,800 24.35 24.52 23.96 53,000 139,100 -2.4
19/11/2025
24.35
 2,400,600 24.65 25.13 24.30 182,700 252,100 -2.0
18/11/2025
24.74
 2,446,200 25.09 25.17 24.57 90,800 389,000 -8.5
17/11/2025
25.09
 2,705,700 24.57 25.43 24.57 144,200 308,100 -4.8
14/11/2025
24.35
 2,774,400 24.04 24.65 23.87 214,500 227,500 -0.4
13/11/2025
23.91
 2,272,200 24.26 24.52 23.87 133,900 484,600 -9.8
12/11/2025
24.13
 2,887,300 23.48 24.48 23.48 361,800 151,900 5.8
11/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
11/11/2025
23.39
 6,627,200 24.30 24.48 22.87 272,400 1,689,100 -38.4
10/11/2025
24.57
 4,812,700 24.69 24.96 24.07 886,100 644,300 7.6
07/11/2025
24.84
 2,656,800 25.54 25.78 24.84 320,500 343,700 -0.8
06/11/2025
25.62
 3,778,900 25.23 26.05 24.77 287,500 383,600 -3.2
05/11/2025
25.35
 1,716,600 25.85 25.89 25.12 49,800 370,800 -10.6
04/11/2025
25.97
 6,602,500 23.80 25.97 23.29 1,177,900 639,800 16.0
03/11/2025
24.30
 6,064,200 26.16 26.40 24.30 809,000 744,900 1.6
31/10/2025
26.13
 2,299,800 26.55 26.94 26.09 159,000 313,400 -5.3
30/10/2025
26.63
 4,030,800 26.55 27.33 26.44 190,700 1,061,800 -30.2
29/10/2025
26.40
 3,714,900 26.75 26.82 26.36 50,600 1,743,200 -57.8
28/10/2025
26.48
 4,779,000 25.54 26.48 25.54 707,200 1,574,900 -29.0
27/10/2025
25.66
 6,500,200 27.41 27.52 25.66 542,500 1,623,200 -37.1
24/10/2025
27.25
 4,859,400 27.64 27.83 26.90 644,100 1,043,500 -14.1
23/10/2025
27.80
 6,052,300 28.88 29.11 27.64 234,000 1,925,600 -61.9
22/10/2025
28.80
 6,672,400 28.34 28.80 27.10 858,400 937,700 -3.2
21/10/2025
27.95
 13,995,900 28.88 29.27 27.64 1,258,000 423,000 30.0
20/10/2025
29.62
 11,435,600 31.44 32.53 29.62 1,683,200 618,400 43.3
17/10/2025
31.83
 5,709,500 32.61 32.84 31.83 693,800 815,500 -5.3
16/10/2025
32.61
 4,662,900 32.53 32.80 31.91 1,316,900 523,300 33.3
15/10/2025
31.99
 5,952,900 31.06 32.45 30.78 552,800 24,100 21.2
14/10/2025
31.21
 6,471,300 31.29 31.83 30.82 687,200 73,700 24.5
13/10/2025
30.59
 16,297,200 28.18 30.59 28.03 1,536,000 48,900 56.8
10/10/2025
28.61
 4,857,000 28.65 29.11 28.34 77,400 47,400 1.1
09/10/2025
28.34
 3,729,100 27.72 28.34 27.45 0 0 0
08/10/2025
27.56
 3,517,500 27.17 27.56 26.44 236,000 106,100 4.6

Chính sách bảo mật | Điều khoản sử dụng |