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)
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
30/11/2017
4.00
 386,040 4.10 4.10 3.99 0 0 0
29/11/2017
4.10
 270,590 4.11 4.12 4.03 0 0 0
28/11/2017
4.11
 399,830 4.10 4.11 4.03 0 500 -0.0
27/11/2017
4.10
 588,710 4.10 4.17 4.00 0 0 0
24/11/2017
4.10
 390,520 4.07 4.12 3.98 0 0 0
23/11/2017
4.07
 300,640 4.11 4.11 3.99 0 0 0
22/11/2017
4.11
 197,300 4.15 4.15 4.05 0 0 0
21/11/2017
4.15
 250,920 4.22 4.22 4.07 140 600 -0.0
20/11/2017
4.22
 583,320 4.22 4.27 4.15 0 420 -0.0
17/11/2017
4.22
 569,890 4.22 4.29 4.22 0 0 0
16/11/2017
4.22
 1,044,250 3.98 4.22 3.98 0 200,188 -3.1
15/11/2017
3.98
 214,810 3.98 4.00 3.93 0 0 0
14/11/2017
3.98
 243,930 3.99 4.05 3.95 0 580 -0.0
13/11/2017
3.99
 248,810 4.04 4.07 3.98 0 0 0
10/11/2017
4.04
 315,690 3.98 4.05 3.95 0 0 0
09/11/2017
3.98
 199,730 4.03 4.09 3.98 0 0 0
08/11/2017
4.03
 390,000 4.07 4.12 4.03 0 0 0
07/11/2017
4.07
 623,240 3.95 4.15 3.92 120,000 51,500 1.2
06/11/2017
3.95
 269,290 4.05 4.05 3.88 0 5,090 -0.1
03/11/2017
4.05
 266,110 4.12 4.12 4.05 77,750 0 1.3
02/11/2017
4.12
 397,270 4.17 4.17 4.03 0 0 0
01/11/2017
4.17
 127,800 4.21 4.22 4.07 0 13,700 -0.2
31/10/2017
4.21
 90,080 4.24 4.24 4.12 0 0 0
30/10/2017
4.24
 217,830 4.24 4.29 4.17 0 1,000 -0.0
27/10/2017
4.24
 316,140 4.22 4.24 4.18 0 1,000 -0.0
26/10/2017
4.22
 348,140 4.27 4.30 4.17 0 0 0
25/10/2017
4.27
 395,010 4.30 4.31 4.24 0 1,000 -0.0
24/10/2017
4.30
 642,890 4.23 4.31 4.17 158,490 110,000 1.0
23/10/2017
4.23
 699,230 4.24 4.24 3.97 0 1,000 -0.0
20/10/2017
4.24
 114,980 4.24 4.31 4.19 0 0 0
19/10/2017
4.24
 149,510 4.35 4.35 4.24 0 0 0
18/10/2017
4.35
 601,160 4.35 4.35 4.28 400 0 0.0
17/10/2017
4.35
 415,610 4.36 4.40 4.34 0 0 0
16/10/2017
4.36
 454,360 4.41 4.41 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |