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

11.35
-0.10
(-0.87%)
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
(2026-08-12) 		-0.50 -4.18% 17,855,700 -495,204 0
11.35
12.60
11.35
2 tháng
(2026-07-13) 		-2.90 -20.21% 47,899,900 -369,616 0
10.90
14.35
11.35
3 tháng
(2026-06-15) 		-4.16 -26.64% 73,797,200 -1,030,119 0
10.90
16.26
11.35
6 tháng
(2026-03-16) 		-4.51 -28.24% 209,416,600 -758,074 20.4
10.90
16.70
11.35
12 tháng
(2025-09-16) 		-15.72 -57.86% 663,894,800 -8,146,974 -182.6
10.90
32.61
11.35
24 tháng
(2024-09-23) 		-7.73 -40.29% 1,676,513,200 -2,319,846 26.7
10.90
32.61
11.35
36 tháng
(2023-09-27) 		-8.57 -42.80% 2,290,707,800 -1,862,764 46.4
10.90
32.61
11.35
60 tháng
(2021-10-07) 		-24.06 -67.75% 3,094,077,100 -2,212,238 -19.5
10.90
46.40
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
16.35
 2,839,700 16.39 16.48 15.96 144,200 520,400 0
15/04/2026
16.39
 3,396,700 16.52 16.91 16.39 54,200 13,800 0
14/04/2026
16.43
 2,370,800 16.74 16.87 16.43 0 60,724 0
13/04/2026
16.57
 3,045,500 16.22 17.04 16.22 14,500 105,200 0
10/04/2026
16.61
 3,053,500 17 17.13 16.57 100 6,100 0
09/04/2026
16.70
 6,718,900 16.30 17.13 16.13 158,200 13,900 0
08/04/2026
16.43
 3,630,200 16.04 16.52 15.87 233,000 8,200 0
07/04/2026
15.57
 1,347,300 15.61 15.87 15.26 73,400 6,200 0.6
06/04/2026
15.57
 1,996,400 16 16.17 15.57 211,100 30,900 3.3
03/04/2026
16.09
 2,001,800 16.26 16.30 16 508,800 12,700 9.1
02/04/2026
16.09
 2,407,800 16.04 16.39 16 343,700 322,700 0.4
01/04/2026
16.26
 2,621,800 16.70 16.70 16.26 132,700 129,600 0.1
31/03/2026
16.30
 3,317,700 16.61 16.74 16.17 104,200 115,600 -0.2
30/03/2026
16.57
 4,830,300 15.96 16.87 15.96 488,700 471,900 0.3
27/03/2026
16.48
 6,515,900 15.30 16.48 15.30 488,700 471,900 0.3
26/03/2026
15.43
 2,393,500 15.74 15.74 15.26 404,200 201,000 3.6
25/03/2026
15.61
 3,521,300 14.96 15.83 14.96 463,400 98,200 6.2
24/03/2026
14.96
 3,225,900 14.48 15.13 14.39 254,700 183,100 1.1
23/03/2026
14.17
 3,049,300 15 15.13 14.17 254,700 183,100 1.1
20/03/2026
15.22
 1,509,700 15.48 15.74 15.22 132,500 86,000 0.8
19/03/2026
15.48
 2,126,700 15.17 15.83 15.17 171,300 92,900 1.4
18/03/2026
15.39
 1,643,000 15.52 15.74 15.17 49,200 334,600 -5.2
17/03/2026
15.52
 1,880,300 15.96 16 15.43 135,200 203,800 -1.3
16/03/2026
15.96
 2,760,500 16.04 16.13 15.70 122,600 186,200 -1.2
13/03/2026
15.65
 3,839,800 15.65 16.04 15.52 122,600 186,200 -1.2
12/03/2026
15.48
 2,614,200 15.35 15.83 15.13 300,100 27,900 4.8
11/03/2026
15.39
 3,428,500 14.87 15.74 14.57 222,100 153,700 1.2
10/03/2026
14.87
 6,370,400 14.78 15.17 14.35 25,900 144,300 -2.0
09/03/2026
15.04
 2,010,700 15.04 15.57 15.04 25,900 144,300 -2.0
06/03/2026
16.17
 2,283,900 16.09 16.48 16.04 151,900 39,500 2.1
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

Chính sách bảo mật | Điều khoản sử dụng |