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)
18/11/2025
24.74
 2,446,200 25.09 25.17 24.57 90,800 389,000 -8.5
17/11/2025
25.09
 2,705,700 24.57 25.43 24.57 144,200 308,100 -4.8
14/11/2025
24.35
 2,774,400 24.04 24.65 23.87 214,500 227,500 -0.4
13/11/2025
23.91
 2,272,200 24.26 24.52 23.87 133,900 484,600 -9.8
12/11/2025
24.13
 2,887,300 23.48 24.48 23.48 361,800 151,900 5.8
11/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
11/11/2025
23.39
 6,627,200 24.30 24.48 22.87 272,400 1,689,100 -38.4
10/11/2025
24.57
 4,812,700 24.69 24.96 24.07 886,100 644,300 7.6
07/11/2025
24.84
 2,656,800 25.54 25.78 24.84 320,500 343,700 -0.8
06/11/2025
25.62
 3,778,900 25.23 26.05 24.77 287,500 383,600 -3.2
05/11/2025
25.35
 1,716,600 25.85 25.89 25.12 49,800 370,800 -10.6
04/11/2025
25.97
 6,602,500 23.80 25.97 23.29 1,177,900 639,800 16.0
03/11/2025
24.30
 6,064,200 26.16 26.40 24.30 809,000 744,900 1.6
31/10/2025
26.13
 2,299,800 26.55 26.94 26.09 159,000 313,400 -5.3
30/10/2025
26.63
 4,030,800 26.55 27.33 26.44 190,700 1,061,800 -30.2
29/10/2025
26.40
 3,714,900 26.75 26.82 26.36 50,600 1,743,200 -57.8
28/10/2025
26.48
 4,779,000 25.54 26.48 25.54 707,200 1,574,900 -29.0
27/10/2025
25.66
 6,500,200 27.41 27.52 25.66 542,500 1,623,200 -37.1
24/10/2025
27.25
 4,859,400 27.64 27.83 26.90 644,100 1,043,500 -14.1
23/10/2025
27.80
 6,052,300 28.88 29.11 27.64 234,000 1,925,600 -61.9
22/10/2025
28.80
 6,672,400 28.34 28.80 27.10 858,400 937,700 -3.2
21/10/2025
27.95
 13,995,900 28.88 29.27 27.64 1,258,000 423,000 30.0
20/10/2025
29.62
 11,435,600 31.44 32.53 29.62 1,683,200 618,400 43.3
17/10/2025
31.83
 5,709,500 32.61 32.84 31.83 693,800 815,500 -5.3
16/10/2025
32.61
 4,662,900 32.53 32.80 31.91 1,316,900 523,300 33.3
15/10/2025
31.99
 5,952,900 31.06 32.45 30.78 552,800 24,100 21.2
14/10/2025
31.21
 6,471,300 31.29 31.83 30.82 687,200 73,700 24.5
13/10/2025
30.59
 16,297,200 28.18 30.59 28.03 1,536,000 48,900 56.8
10/10/2025
28.61
 4,857,000 28.65 29.11 28.34 77,400 47,400 1.1
09/10/2025
28.34
 3,729,100 27.72 28.34 27.45 0 0 0
08/10/2025
27.56
 3,517,500 27.17 27.56 26.44 236,000 106,100 4.6
07/10/2025
26.94
 2,420,400 27.29 27.29 26.59 1,000 423,100 -14.6
06/10/2025
27.17
 2,318,500 26.09 27.33 26.01 63,400 31,200 1.1
03/10/2025
25.74
 4,940,900 26.40 26.71 25.74 165,200 247,900 -2.9
02/10/2025
26.79
 3,497,000 28.07 28.18 26.79 73,100 209,300 -4.9
01/10/2025
27.95
 2,726,100 28.18 28.22 27.60 46,200 678,900 -22.7
30/09/2025
28.22
 6,656,800 28.57 28.57 26.79 578,000 247,800 11.7
29/09/2025
28.57
 3,216,800 28.77 29.11 28.03 30,600 414,300 -14.1
26/09/2025
28.77
 7,699,500 28.49 29.70 28.26 656,500 731,400 -3.1
25/09/2025
28.49
 4,268,300 28.73 29.04 28.42 141,800 486,700 -12.8
24/09/2025
28.61
 5,836,300 27.29 28.61 27.02 488,800 474,700 0.4
23/09/2025
27.29
 2,386,300 27.95 27.95 27.21 7,600 235,000 -8.1
22/09/2025
27.80
 6,982,500 27.56 28.26 27.29 1,069,200 465,400 21.5
19/09/2025
27.37
 3,379,400 27.29 27.72 27.10 331,100 389,600 -2.1
18/09/2025
27.06
 3,502,800 26.67 27.10 26.28 642,300 883,400 -8.2
17/09/2025
26.67
 2,181,800 26.94 27.17 26.63 200,900 132,000 2.4
16/09/2025
27.17
 3,877,600 27.80 27.87 27.02 137,600 632,100 -17.6
15/09/2025
27.56
 2,382,100 27.48 27.68 27.10 73,300 268,800 -6.9
12/09/2025
27.25
 2,826,300 27.33 27.80 27.02 135,500 461,800 -11.5
11/09/2025
27.25
 5,897,300 26.44 27.25 25.62 792,000 1,595,500 -27.3
10/09/2025
26.55
 2,175,700 27.02 27.02 26.32 259,800 688,500 -14.7
09/09/2025
26.82
 3,918,000 26.16 26.94 25.85 277,700 240,700 1.2
08/09/2025
26.09
 10,388,200 27.33 27.76 26.01 1,464,900 643,500 27.7
05/09/2025
27.91
 6,323,100 29.39 29.66 27.91 232,800 93,200 5.1
04/09/2025
29.04
 5,987,700 29.11 30.40 28.88 250,400 80,000 6.6
03/09/2025
28.73
 5,411,700 27.56 29.08 27.56 655,900 57,100 22.0
29/08/2025
27.64
 4,194,500 27.83 28.42 27.60 111,900 257,500 -5.3
28/08/2025
27.56
 2,628,800 27.72 27.76 27.02 2,000 209,800 0
27/08/2025
27.56
 7,906,700 27.45 28.73 26.90 114,300 911,900 -28.7
26/08/2025
27.17
 3,786,100 25.82 27.17 25.82 339,500 48,900 9.9
25/08/2025
25.89
 4,175,800 26.40 26.55 25.74 209,800 235,500 -0.9
22/08/2025
25.89
 11,482,600 26.63 27.02 25.47 890,400 942,900 -2.2
21/08/2025
27.33
 10,654,500 28.49 28.61 27.33 79,400 700,300 -22.5
20/08/2025
28.45
 8,811,400 29.50 29.89 28.03 246,000 328,100 -3.4
19/08/2025
30.12
 14,276,500 28.88 30.55 28.53 1,442,900 347,600 42.4
18/08/2025
28.57
 7,016,600 28.11 28.73 27.33 1,120,100 376,400 27.2
15/08/2025
28.18
 7,276,900 29.15 29.15 27.95 342,800 658,200 -11.7
14/08/2025
28.80
 7,345,600 29.08 29.50 28.34 326,400 341,900 -0.4
13/08/2025
28.77
 5,765,000 28.88 29.74 28.34 363,400 748,400 -14.7
12/08/2025
28.92
 10,200,000 28.11 29.19 27.29 1,418,100 241,200 43.2
11/08/2025
28.07
 7,444,300 28.03 28.96 27.64 343,400 961,300 -22.3
08/08/2025
28.03
 10,551,900 27.83 28.73 27.02 667,800 1,201,200 -19.5
07/08/2025
27.83
 3,687,000 27.64 28.34 27.60 138,200 585,600 -16.1
06/08/2025
27.56
 5,064,500 27.48 27.56 27.06 477,300 401,700 2.7
05/08/2025
27.17
 12,991,800 27.95 29.11 25.93 1,279,200 1,086,600 4.9
04/08/2025
27.87
 6,524,800 27.25 29.11 27.21 1,124,600 433,500 24.5
01/08/2025
27.76
 8,272,400 28.30 28.30 27.37 1,482,600 519,100 34.5
31/07/2025
27.14
 12,249,200 25.62 27.14 24.77 801,700 576,800 7.2
30/07/2025
25.39
 8,846,100 25.16 25.62 24.53 628,000 0 20.1
29/07/2025
25.12
 16,740,800 27.10 27.10 25.12 652,900 500 21.6
28/07/2025
26.98
 6,521,900 26.01 27.17 25.70 629,300 189,200 14.9
25/07/2025
25.62
 7,909,800 25.89 25.97 25.16 0 508,500 -16.8
24/07/2025
25.58
 7,471,400 25.23 25.93 24.84 1,201,000 844,000 12.0
23/07/2025
25
 11,403,400 24.26 25 23.76 511,200 634,900 -4.0
22/07/2025
23.99
 7,645,000 23.37 24.69 23.37 1,209,100 678,900 16.3
21/07/2025
23.49
 9,126,500 23.37 24.57 22.98 912,500 410,400 15.0
18/07/2025
23.29
 7,872,400 23.84 24.22 23.10 791,300 543,200 7.2
17/07/2025
23.60
 9,265,000 23.21 24.46 23.06 664,600 258,100 12.0
16/07/2025
23.10
 7,443,000 23.25 23.49 22.94 319,000 109,600 6.2
15/07/2025
23.02
 17,721,400 22.09 23.02 21.86 456,500 128,400 9.5
14/07/2025
21.55
 11,393,800 20.15 21.55 19.68 594,200 51,700 14.9
11/07/2025
20.15
 7,212,100 20.50 20.54 20.07 281,800 800 0
10/07/2025
20.50
 4,586,600 20.57 20.96 20.46 126,400 373,600 0
09/07/2025
20.50
 8,228,200 20.73 20.89 20.34 53,900 619,831 0
08/07/2025
20.54
 5,803,800 20.61 20.73 20.34 1,800 150,400 -4.0
07/07/2025
20.46
 9,175,400 20.23 20.54 19.95 474,400 9,600 12.2
04/07/2025
19.99
 8,420,700 19.91 20.50 19.88 617,900 461,700 4.1
03/07/2025
19.76
 6,360,100 20.11 20.11 19.45 148,700 1,266,700 -28.6
02/07/2025
19.76
 2,473,900 19.68 19.76 19.45 6,300 323,900 -8.0
01/07/2025
19.64
 3,948,900 20.11 20.11 19.53 2,000 292,200 -7.4
30/06/2025
19.99
 7,277,400 19.49 20.34 19.37 1,751,700 143,400 41.0

Chính sách bảo mật | Điều khoản sử dụng |