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

18
0.20
(1.12%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
22.01
 1,477,200 21.70 22.19 21.70 10,100 39,200 -0.7
18/02/2025
21.70
 1,616,800 21.56 22.10 21.56 7,600 14,300 -0.2
17/02/2025
21.56
 996,200 21.61 21.83 21.52 37,800 36,400 0.0
14/02/2025
21.52
 1,214,800 21.61 21.83 21.47 39,600 6,100 0.8
13/02/2025
21.47
 722,300 21.47 21.56 21.43 0 0 0
12/02/2025
21.47
 1,055,900 21.61 21.79 21.47 78,300 12,200 1.6
11/02/2025
21.47
 1,261,700 21.47 21.56 21.38 0 26,800 -0.6
10/02/2025
21.47
 3,144,600 21.74 21.74 21.43 1,900 120,400 -2.9
07/02/2025
21.70
 1,127,700 21.74 21.92 21.70 900 110,900 -2.7
06/02/2025
21.79
 752,500 21.96 22.05 21.70 300 9,000 -0.2
05/02/2025
21.96
 2,068,700 21.92 22.54 21.88 129,800 165,600 -0.9
04/02/2025
21.83
 1,199,800 21.56 22.05 21.52 122,400 36,600 2.1
03/02/2025
21.47
 1,370,800 21.43 21.56 21.34 0 25,200 -0.6
24/01/2025
21.56
 1,013,200 21.61 21.88 21.56 9,900 31,600 -0.5
23/01/2025
21.61
 738,300 21.61 21.79 21.52 18,300 32,000 -0.3
22/01/2025
21.47
 1,505,700 21.56 21.65 21.47 300 101,800 -2.4
21/01/2025
21.61
 956,800 21.70 21.70 21.47 300 0 0.0
20/01/2025
21.61
 1,062,600 21.79 21.79 21.47 24,400 0 0.6
17/01/2025
21.70
 1,762,700 21.52 21.83 21.29 219,800 9 5.3
16/01/2025
21.25
 1,062,900 21.34 21.47 21.25 500 18,600 -0.4
15/01/2025
21.25
 1,139,500 20.98 21.25 20.85 54,900 169,300 -2.7
14/01/2025
20.85
 914,400 21.25 21.25 20.71 0 0 0
13/01/2025
21.12
 1,770,200 20.98 21.29 20.80 106,100 32,400 1.7
10/01/2025
20.98
 1,745,400 21.83 21.92 20.98 38,900 14,000 0.6
09/01/2025
21.83
 670,200 22.01 22.10 21.83 0 46,100 -1.1
08/01/2025
22.01
 1,361,700 21.61 22.10 21.61 71,900 36,600 0.9
07/01/2025
21.74
 2,387,700 22.05 22.23 21.74 400 2,700 -0.1
06/01/2025
22.05
 1,919,100 22.46 22.54 21.65 46,000 137,200 -2.3
03/01/2025
22.46
 2,327,800 22.46 22.86 22.32 102,900 0 2.6
02/01/2025
22.41
 1,216,700 22.41 22.59 22.32 2,700 0 0.1
31/12/2024
22.37
 865,600 22.81 22.81 22.37 300 2,000 -0.0
30/12/2024
22.63
 1,090,000 22.32 22.68 22.32 800 0 0.0
27/12/2024
22.46
 2,254,900 22.63 22.68 22.32 4,200 59,100 -1.4
26/12/2024
22.63
 1,463,700 22.63 22.81 22.54 4,200 17,300 -0.3
25/12/2024
22.63
 1,994,200 22.77 22.95 22.54 64,700 40,100 0.6
24/12/2024
22.59
 5,677,000 23.35 23.39 22.41 29,200 70,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |