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)
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
25/06/2018
3.91
 425,250 3.88 3.91 3.83 0 0 0
22/06/2018
3.88
 176,930 3.82 3.88 3.76 0 0 0
21/06/2018
3.82
 21,400 3.83 3.86 3.76 0 0 0
20/06/2018
3.83
 122,190 3.82 3.85 3.75 0 0 0
19/06/2018
3.82
 395,630 3.83 3.83 3.62 0 0 0
18/06/2018
3.83
 671,080 3.95 3.95 3.81 150,000 0 2.4
15/06/2018
3.95
 123,610 4.00 4.03 3.93 0 0 0
14/06/2018
4.00
 40,980 4.04 4.10 3.92 0 0 0
13/06/2018
4.04
 483,090 3.91 4.05 3.88 0 0 0
12/06/2018
3.91
 270,980 3.99 3.99 3.83 75,000 0 1.2
11/06/2018
3.99
 135,780 4.03 4.03 3.95 0 0 0
08/06/2018
4.03
 95,340 4.00 4.03 3.95 0 9,820 -0.2
07/06/2018
4.00
 187,840 4.12 4.17 4.00 0 34,800 -0.6
06/06/2018
4.12
 473,880 3.88 4.12 3.85 16,000 0 0.3
05/06/2018
3.88
 147,940 3.83 3.88 3.80 0 0 0
04/06/2018
3.83
 220,660 3.88 3.89 3.82 0 0 0
01/06/2018
3.88
 149,650 3.93 3.98 3.83 0 0 0
31/05/2018
3.93
 87,970 3.88 3.93 3.79 0 0 0
30/05/2018
3.88
 27,800 3.88 3.88 3.76 0 0 0
29/05/2018
3.88
 159,640 3.68 3.93 3.64 0 0 0
28/05/2018
3.68
 281,780 3.88 3.93 3.62 0 0 0
25/05/2018
3.88
 143,060 3.97 3.98 3.88 0 0 0
24/05/2018
3.97
 76,730 3.91 3.99 3.88 0 0 0
23/05/2018
3.91
 248,810 3.91 3.99 3.86 0 0 0
22/05/2018
3.91
 189,290 4.05 4.06 3.88 0 0 0
21/05/2018
4.05
 44,760 4.07 4.09 4.03 0 0 0
18/05/2018
4.07
 112,950 4.07 4.10 3.97 0 0 0
17/05/2018
4.07
 130,730 3.93 4.15 3.86 0 0 0
16/05/2018
3.93
 120,410 3.94 3.97 3.91 0 0 0
15/05/2018
3.94
 315,910 3.73 3.98 3.75 0 0 0
14/05/2018
3.73
 89,120 3.68 3.74 3.64 0 0 0
11/05/2018
3.68
 163,970 3.64 3.71 3.57 0 0 0
10/05/2018
3.64
 802,240 3.88 3.88 3.62 103,000 0 1.6
09/05/2018
3.88
 613,670 3.86 4.00 3.87 10,000 0 0.2
08/05/2018
3.86
 582,720 4.12 4.15 3.86 5,000 109,870 -1.8
07/05/2018
4.12
 284,630 4.13 4.13 4.05 10,000 40,000 -0.5
04/05/2018
4.13
 364,960 4.07 4.13 4.05 1,000 65,500 -1.1
03/05/2018
4.07
 464,840 4.15 4.15 4.03 1,000 83,410 -1.4
02/05/2018
4.15
 201,150 4.17 4.24 4.12 0 0 0
27/04/2018
4.17
 267,520 4.12 4.17 3.98 0 0 0
26/04/2018
4.12
 352,950 4.22 4.24 4.06 0 53,990 -0.9
24/04/2018
4.22
 215,020 4.22 4.24 4.17 0 0 0
23/04/2018
4.22
 384,860 4.22 4.39 4.22 0 30,000 -0.5
20/04/2018
4.22
 618,980 4.12 4.22 4.07 0 6,000 -0.1
19/04/2018
4.12
 701,270 4.17 4.17 4.06 70,260 60,000 0.2
18/04/2018
4.17
 367,150 4.31 4.31 4.17 0 0 0
17/04/2018
4.31
 454,510 4.31 4.31 4.19 55,920 2,160 0.9
16/04/2018
4.31
 284,930 4.40 4.40 4.31 0 0 0
13/04/2018
4.40
 1,226,350 4.31 4.46 4.33 70,000 20,000 0.9
12/04/2018
4.31
 749,760 4.19 4.34 4.15 0 107,120 -1.9
11/04/2018
4.19
 449,800 4.19 4.29 4.16 0 50 -0.0
10/04/2018
4.19
 611,810 4.27 4.31 4.09 30,000 20,000 0.2
09/04/2018
4.27
 834,830 4.22 4.31 4.13 128,550 48,000 1.4
06/04/2018
4.22
 566,780 4.15 4.27 4.15 78,420 0 1.4
05/04/2018
4.15
 902,940 4.05 4.27 4.05 40,000 53,100 -0.2
04/04/2018
4.05
 675,990 4.00 4.15 3.95 0 40,000 -0.7
03/04/2018
4.00
 1,046,750 3.91 4.07 3.85 44,620 50,000 -0.1
02/04/2018
3.91
 785,980 3.71 3.93 3.74 35,070 3,000 0.5
30/03/2018
3.71
 652,600 3.48 3.71 3.53 0 15,000 -0.2
29/03/2018
3.48
 169,690 3.44 3.50 3.44 0 0 0
28/03/2018
3.44
 48,030 3.44 3.49 3.40 0 0 0
27/03/2018
3.44
 95,330 3.50 3.55 3.44 0 10,000 -0.1
26/03/2018
3.50
 201,810 3.50 3.51 3.43 0 0 0
23/03/2018
3.50
 83,900 3.52 3.52 3.42 0 0 0
22/03/2018
3.52
 621,980 3.52 3.57 3.48 0 25,000 -0.4
21/03/2018
3.52
 535,510 3.45 3.64 3.48 0 0 0
20/03/2018
3.45
 842,010 3.48 3.49 3.45 0 0 0
19/03/2018
3.48
 534,250 3.42 3.51 3.45 0 0 0
16/03/2018
3.42
 247,480 3.33 3.50 3.34 0 0 0
15/03/2018
3.33
 601,620 3.31 3.33 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |