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

27.05
-0.40
(-1.46%)
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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
23.30
 3,355,700 22.68 23.35 22.41 248,600 4,600 6.3
12/11/2024
22.68
 1,407,300 22.68 23.04 22.59 2,100 57,300 -1.4
11/11/2024
22.63
 2,665,300 22.86 22.86 22.41 21,800 9,600 0.3
08/11/2024
22.86
 1,574,100 23.21 23.30 22.86 1,500 13,900 -0.3
07/11/2024
23.21
 2,670,800 23.21 23.57 22.99 0 263,200 -6.9
06/11/2024
23.04
 1,904,300 22.77 23.08 22.63 0 0 0
05/11/2024
22.68
 1,622,200 22.46 22.95 22.46 53,200 6,200 1.2
04/11/2024
22.50
 3,129,900 23.13 23.17 22.50 207,000 100,400 2.7
01/11/2024
23.08
 2,738,900 23.04 23.57 22.95 29,000 75,600 -1.2
31/10/2024
23.26
 1,730,500 23.62 23.62 23.26 2,300 54,900 -1.4
30/10/2024
23.57
 2,280,100 23.48 23.79 23.26 235,400 41,000 5.1
29/10/2024
23.48
 6,958,800 24.51 24.69 23.21 33,600 344,500 -8.4
28/10/2024
24.33
 2,423,200 24.51 24.64 24.20 42,200 252,300 -5.7
25/10/2024
24.29
 5,115,300 24.15 24.73 24.11 85,600 580,900 -13.6
24/10/2024
24.15
 3,400,900 24.64 24.64 24.15 226,100 136,400 2.4
23/10/2024
24.51
 4,701,500 24.42 24.91 23.97 145,200 34,300 3.0
22/10/2024
24.29
 8,897,500 23.35 24.73 23.17 835,600 100,000 19.8
21/10/2024
23.39
 2,748,600 23.13 23.79 23.04 135,000 9,700 3.3
18/10/2024
23.04
 1,545,800 23.57 23.57 23.04 300 57,600 -1.5
17/10/2024
23.57
 3,125,500 22.50 23.93 22.41 97,300 147,500 -1.3
16/10/2024
22.59
 1,125,500 22.90 22.90 22.41 3,200 78,700 -1.9
15/10/2024
22.81
 2,392,400 23.21 23.62 22.59 59,400 5,700 1.4
14/10/2024
23.17
 1,218,500 23.44 23.44 23.08 67,000 119,800 -1.4
11/10/2024
23.26
 3,088,100 22.50 23.39 22.46 151,000 11,600 3.6
10/10/2024
22.50
 1,046,300 22.86 22.90 22.50 37,400 15,900 0.5
09/10/2024
22.68
 1,498,700 22.50 22.72 22.32 68,000 34,400 0.8
08/10/2024
22.28
 3,304,200 22.99 23.08 22.19 152,700 252,000 -2.6
07/10/2024
23.04
 1,159,700 22.86 23.04 22.68 50,000 164,600 -2.9
04/10/2024
22.68
 1,424,300 22.77 23.08 22.59 31,000 74,400 -1.1
03/10/2024
22.72
 4,064,300 23.30 23.44 22.50 253,200 236,300 0.3
02/10/2024
23.26
 2,610,600 23.57 23.79 23.26 204,900 51,400 4.0
01/10/2024
23.62
 3,571,700 24.11 24.38 23.57 17,500 17,500 -0.0
30/09/2024
24.06
 3,020,800 23.84 24.15 23.57 224,700 5,100 5.9
27/09/2024
23.84
 4,645,200 23.84 24.42 23.48 418,200 17,300 10.7
26/09/2024
23.48
 2,007,000 23.84 23.97 23.48 339,000 8,100 8.8
25/09/2024
23.71
 5,590,700 22.32 23.71 22.23 141,500 98,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |