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

21
0.05
(0.24%)
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
(2025-12-29) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
23.30
 1,249,400 23.39 23.66 23.30 101,300 0 2.7
20/12/2024
23.35
 1,161,800 23.26 23.53 23.21 55,900 25,500 0.8
19/12/2024
23.26
 4,862,900 23.26 24.11 22.95 47,100 118,500 -1.9
18/12/2024
23.62
 1,206,000 23.44 23.62 23.44 0 87,400 -2.3
17/12/2024
23.48
 2,042,600 23.57 23.88 23.44 49,000 55,200 -0.2
16/12/2024
23.48
 1,220,100 23.48 23.57 23.35 15,300 85,500 -1.8
13/12/2024
23.35
 1,825,800 23.30 23.66 23.21 190,600 70,157 3.2
12/12/2024
23.30
 3,013,900 23.62 23.84 23.21 47,900 39,800 0.2
11/12/2024
23.53
 2,834,800 23.84 23.97 23.39 26,500 20,200 0.2
10/12/2024
23.84
 9,564,900 23.88 24.42 23.75 50,800 260,902 -5.7
09/12/2024
23.79
 3,709,700 23.71 24.11 23.71 86,400 188,900 -2.8
06/12/2024
23.71
 3,018,700 24.11 24.11 23.71 20,200 126,200 -2.9
05/12/2024
24.11
 8,464,500 22.95 24.24 22.77 237,600 143,800 2.5
04/12/2024
22.95
 3,870,000 22.86 23.30 22.54 211,300 92,000 3.0
03/12/2024
22.59
 1,610,700 22.59 23.04 22.54 42,600 44,300 -0.0
02/12/2024
22.59
 996,900 22.86 22.99 22.59 0 17,600 -0.4
29/11/2024
22.77
 894,500 22.59 23.04 22.59 24,100 49,200 -0.6
28/11/2024
22.68
 1,352,200 23.21 23.21 22.54 0 84,500 -2.2
27/11/2024
22.86
 1,077,600 22.95 23.04 22.46 8,700 4,600 0.1
26/11/2024
22.86
 3,847,400 22.32 23.66 22.32 111,400 136,400 -0.7
25/11/2024
22.32
 1,897,100 22.01 22.59 21.96 126,100 90,800 0.8
22/11/2024
22.01
 1,122,300 22.19 22.37 21.96 17,700 56 0.4
21/11/2024
22.19
 694,100 22.05 22.32 21.88 4,900 27,300 -0.6
20/11/2024
22.05
 2,928,400 21.56 22.86 21.47 47,900 203,800 -3.9
19/11/2024
21.52
 1,173,000 21.88 22.32 21.52 0 74,100 -1.8
18/11/2024
21.96
 1,674,100 21.92 22.37 21.43 35,550 101,300 -1.6
15/11/2024
21.88
 3,806,600 22.59 22.77 21.88 194,650 1,900 4.8
14/11/2024
22.63
 1,800,200 23.30 23.35 22.63 19,000 59,815 -1.1

Chính sách bảo mật | Điều khoản sử dụng |