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

26.85
-0.60
(-2.19%)
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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
3.31
 339,330 3.31 3.36 3.28 0 0 0
13/03/2018
3.31
 95,890 3.36 3.36 3.28 0 0 0
12/03/2018
3.36
 162,180 3.21 3.40 3.24 10,000 0 0.1
09/03/2018
3.21
 121,570 3.19 3.21 3.14 5,000 0 0.1
08/03/2018
3.19
 72,770 3.16 3.24 3.16 0 0 0
07/03/2018
3.16
 299,740 3.24 3.24 3.07 0 0 0
06/03/2018
3.24
 139,970 3.22 3.24 3.14 0 58,290 -0.8
05/03/2018
3.22
 292,250 3.31 3.31 3.22 0 43,360 -0.6
02/03/2018
3.31
 142,400 3.31 3.32 3.19 0 0 0
01/03/2018
3.31
 262,270 3.33 3.33 3.14 0 0 0
28/02/2018
3.33
 334,160 3.28 3.33 3.27 0 56,390 -0.8
27/02/2018
3.28
 140,860 3.43 3.43 3.28 0 83,070 -1.2
26/02/2018
3.43
 157,080 3.48 3.48 3.33 0 0 0
23/02/2018
3.48
 439,510 3.45 3.50 3.38 0 0 0
22/02/2018
3.45
 179,440 3.52 3.52 3.38 9,000 0 0.1
21/02/2018
3.52
 99,040 3.50 3.59 3.44 0 0 0
13/02/2018
3.50
 353,340 3.45 3.55 3.45 0 158,490 -2.3
12/02/2018
3.45
 169,060 3.24 3.45 3.24 0 0 0
09/02/2018
3.24
 263,190 3.24 3.24 3.09 0 0 0
08/02/2018
3.24
 272,130 3.38 3.38 3.24 0 0 0
07/02/2018
3.38
 231,850 3.40 3.55 3.38 0 0 0
06/02/2018
3.40
 383,330 3.55 3.55 3.31 0 0 0
05/02/2018
3.55
 198,410 3.64 3.64 3.40 15,640 0 0.2
02/02/2018
3.64
 118,460 3.64 3.64 3.55 0 0 0
01/02/2018
3.64
 154,890 3.63 3.64 3.56 0 0 0
31/01/2018
3.63
 506,990 3.52 3.67 3.48 0 1,850 -0.0
30/01/2018
3.52
 128,930 3.55 3.55 3.43 0 0 0
29/01/2018
3.55
 317,850 3.58 3.59 3.48 0 2,150 -0.0
26/01/2018
3.58
 316,710 3.58 3.58 3.52 0 0 0
25/01/2018
3.58
 436,050 3.59 3.64 3.50 0 1,430 -0.0
22/01/2018
3.59
 239,630 3.64 3.65 3.52 0 0 0
19/01/2018
3.64
 175,780 3.59 3.64 3.52 0 0 0
18/01/2018
3.59
 227,390 3.53 3.59 3.52 0 0 0
17/01/2018
3.53
 136,540 3.58 3.59 3.53 0 0 0
16/01/2018
3.58
 144,230 3.63 3.63 3.52 0 0 0
15/01/2018
3.63
 132,700 3.69 3.69 3.59 0 20,000 -0.3
12/01/2018
3.69
 51,530 3.75 3.75 3.65 0 0 0
11/01/2018
3.75
 379,680 3.71 3.86 3.59 0 0 0
10/01/2018
3.71
 343,170 3.59 3.71 3.52 0 0 0
09/01/2018
3.59
 482,150 3.74 3.77 3.57 0 0 0
08/01/2018
3.74
 158,850 3.83 3.83 3.71 0 73,000 -1.1
05/01/2018
3.83
 130,200 3.83 3.87 3.74 600 0 0.0
04/01/2018
3.83
 123,790 3.87 3.88 3.83 0 340 -0.0
03/01/2018
3.87
 71,970 3.87 3.91 3.86 0 0 0
02/01/2018
3.87
 73,580 3.94 3.94 3.87 0 0 0
29/12/2017
3.94
 198,670 3.95 4.01 3.91 0 400 -0.0
28/12/2017
3.95
 71,540 4.05 4.05 3.95 0 0 0
27/12/2017
4.05
 415,080 4.03 4.10 3.95 0 127,550 -2.1
26/12/2017
4.03
 419,900 4.03 4.03 3.95 0 0 0
25/12/2017
4.03
 246,380 4.03 4.05 4.00 0 0 0
22/12/2017
4.03
 356,970 4.00 4.03 3.89 270 0 0.0
21/12/2017
4.00
 175,670 4.07 4.07 3.98 10,000 0 0.2
20/12/2017
4.07
 528,900 4.00 4.07 4.00 0 0 0
19/12/2017
4.00
 205,620 4.05 4.06 3.95 0 0 0
18/12/2017
4.05
 732,440 3.88 4.07 3.81 0 50,000 -0.8
15/12/2017
3.88
 135,060 3.88 3.91 3.83 0 10,000 -0.2
14/12/2017
3.88
 238,230 3.88 3.91 3.81 0 30,000 -0.5
13/12/2017
3.88
 211,420 3.91 3.91 3.83 0 10,000 -0.2
12/12/2017
3.91
 241,280 3.93 3.93 3.74 30 14,550 -0.2
11/12/2017
3.93
 66,590 3.93 3.93 3.83 0 8,630 -0.1
08/12/2017
3.93
 60,250 3.93 3.93 3.89 0 5,000 -0.1
07/12/2017
3.93
 111,770 3.93 3.94 3.83 0 2,500 -0.0
06/12/2017
3.93
 81,340 3.95 3.95 3.88 0 6,500 -0.1
05/12/2017
3.95
 128,170 4.01 4.01 3.91 0 0 0
04/12/2017
4.01
 245,060 4.00 4.05 3.91 0 400 -0.0
01/12/2017
4.00
 477,240 4.00 4.03 3.74 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |