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

27.05
-0.40
(-1.46%)
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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
26.47
 17,721,400 25.40 26.47 25.13 456,500 128,400 9.5
14/07/2025
24.78
 11,393,800 23.17 24.78 22.63 594,200 51,700 14.9
11/07/2025
23.17
 7,212,100 23.57 23.62 23.08 281,800 800 0
10/07/2025
23.57
 4,586,600 23.66 24.11 23.53 126,400 373,600 0
09/07/2025
23.57
 8,228,200 23.84 24.02 23.39 53,900 619,831 0
08/07/2025
23.62
 5,803,800 23.71 23.84 23.39 1,800 150,400 -4.0
07/07/2025
23.53
 9,175,400 23.26 23.62 22.95 474,400 9,600 12.2
04/07/2025
22.99
 8,420,700 22.90 23.57 22.86 617,900 461,700 4.1
03/07/2025
22.72
 6,360,100 23.13 23.13 22.37 148,700 1,266,700 -28.6
02/07/2025
22.72
 2,473,900 22.63 22.72 22.37 6,300 323,900 -8.0
01/07/2025
22.59
 3,948,900 23.13 23.13 22.46 2,000 292,200 -7.4
30/06/2025
22.99
 7,277,400 22.41 23.39 22.28 1,751,700 143,400 41.0
27/06/2025
22.23
 3,365,300 22.37 22.81 22.19 171,700 402,900 -5.7
26/06/2025
22.23
 2,400,900 22.41 22.50 22.14 0 485,900 -12.1
25/06/2025
22.41
 3,087,900 22.59 22.95 22.41 70,800 264,500 -4.9
24/06/2025
22.59
 4,074,400 22.68 22.86 22.54 497,100 285,500 5.4
23/06/2025
22.32
 2,360,700 22.28 22.50 22.01 206,000 229,100 -0.6
20/06/2025
22.50
 2,921,100 22.59 22.95 22.41 107,600 522,500 -10.6
19/06/2025
22.54
 2,871,200 22.46 22.68 22.14 311,100 59,000 6.4
18/06/2025
22.46
 2,933,700 22.63 22.90 22.32 228,800 234,000 -0.1
17/06/2025
22.63
 4,875,500 22.23 22.81 22.14 1,120,800 91,500 26.0
16/06/2025
22.23
 2,022,800 21.88 22.28 21.74 148,600 112,800 0.9
13/06/2025
21.88
 8,468,300 22.10 22.32 21.43 228,800 666,700 -10.9
12/06/2025
22.59
 2,509,900 22.50 22.90 22.37 101,600 250,400 -3.8
11/06/2025
22.46
 3,003,500 22.41 22.77 22.05 380,000 198,000 4.5
10/06/2025
22.28
 2,520,000 22.59 22.77 22.28 145,600 182,500 -1.0
09/06/2025
22.59
 4,827,400 22.46 23.17 22.46 550,400 207,700 8.7
06/06/2025
22.46
 4,242,800 22.95 22.99 22.41 196,700 8,000 4.8
05/06/2025
22.95
 3,959,100 23.21 23.30 22.86 300 198,800 -5.1
04/06/2025
23.21
 9,366,200 22.86 23.44 22.68 745,900 236,700 13.1
03/06/2025
22.77
 4,915,100 23.21 23.21 22.59 12,300 510,900 -12.9
02/06/2025
23.04
 5,640,700 22.63 24.06 22.63 214,700 249,300 -1.0
30/05/2025
22.63
 5,118,900 22.86 23.04 22.28 225,500 613,000 -9.9
29/05/2025
22.86
 8,554,800 21.47 22.90 21.34 524,100 445,100 1.9
28/05/2025
21.43
 4,358,300 22.05 22.10 21.29 189,700 56,800 3.2
27/05/2025
21.70
 8,068,200 20.98 22.01 20.94 661,700 468,600 4.6
26/05/2025
20.80
 3,284,600 20.54 20.89 19.60 450,700 444,000 0.1
23/05/2025
20.36
 2,613,000 20.63 20.80 20.27 5,700 206,600 -4.6
22/05/2025
20.63
 3,443,600 20.71 21.16 20.45 249,100 153,900 0
21/05/2025
20.71
 4,058,400 20.71 20.85 20.31 522,800 437,200 2.0
20/05/2025
20.67
 2,227,500 20.89 20.89 20.58 46,200 201,200 -3.6
19/05/2025
20.71
 2,349,400 20.67 21.07 20.58 304,600 134,800 0
16/05/2025
20.85
 3,386,000 21.25 21.29 20.80 6,000 449,101 0
15/05/2025
21.25
 4,895,100 21.03 21.38 20.98 188,600 643,900 0
14/05/2025
20.89
 3,426,600 20.71 20.98 20.58 282,900 188,600 0
13/05/2025
20.76
 2,684,100 21.03 21.03 20.63 150,800 387,100 0
12/05/2025
20.71
 2,691,000 20.54 20.71 20.22 100,000 36,200 0
09/05/2025
20.40
 2,665,300 20.71 20.71 20.31 145,700 86,400 0
08/05/2025
20.63
 2,149,700 20.98 20.98 20.54 46,600 295,000 0
07/05/2025
20.89
 6,002,500 19.73 20.98 19.73 974,000 133,100 0
06/05/2025
19.78
 3,152,700 19.91 20.40 19.73 7,000 300,400 0
05/05/2025
19.91
 3,335,000 19.60 20.09 19.33 260,700 160,400 0
29/04/2025
19.33
 2,191,900 19.51 19.60 19.02 230,900 273,200 -0.9
28/04/2025
19.33
 1,860,100 19.38 19.51 19.15 208,600 113,800 2.1
25/04/2025
19.24
 2,324,900 19.82 19.87 19.15 113,400 187,000 -1.6
24/04/2025
19.55
 3,660,000 19.33 19.87 19.29 616,000 215,000 8.9
23/04/2025
19.38
 3,744,100 19.29 19.60 18.48 112,700 337,000 -4.8
22/04/2025
18.75
 8,324,700 19.87 19.96 18.66 149,600 593,200 -9.9
21/04/2025
20.04
 3,950,800 19.96 20.54 19.82 658,200 125,000 12.1
18/04/2025
19.96
 4,757,800 20.45 20.80 19.73 319,900 490,900 -3.9
17/04/2025
20.27
 1,889,100 19.73 20.40 19.69 102,100 0 2.3
16/04/2025
20
 3,610,900 19.69 20.27 19.55 351,800 104,100 5.5
15/04/2025
19.64
 5,729,300 20.45 20.98 19.55 229,100 0 5.2
14/04/2025
20.94
 3,559,200 20.98 21.61 20.45 0 23,100 -0.5
11/04/2025
20.54
 14,134,200 18.93 20.89 18.62 835,200 558,100 5.9
10/04/2025
20
 939,700 20 20 20 0 0 0
09/04/2025
18.71
 3,848,700 18.71 19.02 18.71 3,500 182,700 -3.8
08/04/2025
20.09
 2,020,700 20.09 21.29 20.09 129,500 33,900 2.1
04/04/2025
21.56
 9,874,000 21.56 22.28 21.56 63,600 609,700 -13.4
03/04/2025
23.17
 9,506,000 23.93 24.11 23.17 72,300 449,700 -10.0
02/04/2025
24.91
 5,774,700 24.91 25.27 24.55 127,213 273,600 -4.1
01/04/2025
24.73
 2,615,300 24.91 24.91 24.24 123,400 249,104 -3.5
31/03/2025
24.64
 17,665,700 23.93 25.54 23.66 923,807 57,600 24.1
28/03/2025
23.88
 2,632,000 24.11 24.11 23.71 132,200 174,500 -1.1
27/03/2025
23.84
 7,626,500 23.62 24.55 23.48 805,169 210,000 16.0
26/03/2025
23.53
 3,101,500 23.84 24.06 23.35 7,700 68,000 -1.6
25/03/2025
23.93
 4,449,900 23.71 24.29 23.39 0 0 0
24/03/2025
23.57
 4,912,500 23.75 24.02 23.04 75,300 777,700 -18.4
21/03/2025
23.84
 4,592,000 23.88 24.46 23.62 0 0 0
20/03/2025
23.84
 3,898,400 24.46 24.46 23.48 71,100 356,301 -7.7
19/03/2025
24.24
 6,080,400 23.66 24.51 23.44 478,300 127,340 9.3
18/03/2025
24.02
 6,757,600 24.55 24.64 23.93 30,645 149,225 -3.2
17/03/2025
23.97
 7,439,900 22.90 23.97 22.77 433,101 114,100 8.2
14/03/2025
22.41
 3,258,500 21.96 22.90 21.96 126,400 43,700 2.1
13/03/2025
22.14
 2,980,900 22.95 23.08 22.14 107,500 332,430 -5.8
12/03/2025
22.86
 2,569,300 23.39 23.39 22.81 1,200 174,800 -4.5
11/03/2025
23.30
 2,138,300 22.77 23.30 22.77 4,363 36,700 -0.8
10/03/2025
23.21
 6,166,500 22.59 23.35 22.46 833,300 13,400 21.1
07/03/2025
22.59
 4,647,200 22.86 23.17 22.59 232,600 165,400 1.7
06/03/2025
22.81
 2,039,800 22.23 22.81 22.10 69,500 37,100 0.8
05/03/2025
22.14
 1,609,700 22.77 22.77 22.14 1,800 26,400 -0.6
04/03/2025
22.72
 5,433,000 22.19 23.08 22.14 143,700 67,600 1.9
03/03/2025
22.19
 2,124,500 22.28 22.50 22.10 78,700 27,300 1.3
28/02/2025
22.05
 2,282,000 22.32 22.50 22.05 0 506,600 -12.6
27/02/2025
22.28
 2,526,700 21.70 22.28 21.70 84,500 22,600 1.5
26/02/2025
21.70
 824,800 21.96 21.96 21.70 3,000 3,400 -0.0
25/02/2025
21.92
 2,128,300 21.83 22.10 21.70 293,300 414,600 -2.9
24/02/2025
21.70
 1,382,800 21.65 21.79 21.56 182,101 300 4.4
21/02/2025
21.70
 1,113,300 21.74 21.83 21.61 36,200 400 0.9
20/02/2025
21.70
 1,703,800 22.19 22.23 21.70 1,000 104,100 -2.5

Chính sách bảo mật | Điều khoản sử dụng |