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

11.10
-0.10
(-0.89%)
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
(2026-06-29) 		-4.05 -27.09% 24,808,200 -447,881 0
10.90
15.05
11.20
2 tháng
(2026-05-29) 		-4.32 -28.37% 51,145,900 -78,206 0
10.90
16.26
11.20
3 tháng
(2026-04-29) 		-5.71 -34.37% 91,581,500 -111,637 0
10.90
16.61
11.20
6 tháng
(2026-01-29) 		-7.67 -41.29% 264,809,300 485,749 34.3
10.90
19.17
11.20
12 tháng
(2025-08-04) 		-16.97 -60.89% 829,684,400 -7,616,651 -173.5
10.90
32.61
11.20
24 tháng
(2024-08-07) 		-7.19 -39.76% 1,676,233,000 -1,776,423 29.4
10.90
32.61
11.20
36 tháng
(2023-08-14) 		-12.81 -54.02% 2,394,209,600 -1,319,641 46.9
10.90
32.61
11.20
60 tháng
(2021-08-23) 		-14.32 -56.78% 3,085,829,200 -1,557,415 -8.7
10.90
46.40
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
19.33
 3,365,300 19.45 19.84 19.29 171,700 402,900 -5.7
26/06/2025
19.33
 2,400,900 19.49 19.57 19.25 0 485,900 -12.1
25/06/2025
19.49
 3,087,900 19.64 19.95 19.49 70,800 264,500 -4.9
24/06/2025
19.64
 4,074,400 19.72 19.88 19.60 497,100 285,500 5.4
23/06/2025
19.41
 2,360,700 19.37 19.57 19.14 206,000 229,100 -0.6
20/06/2025
19.57
 2,921,100 19.64 19.95 19.49 107,600 522,500 -10.6
19/06/2025
19.60
 2,871,200 19.53 19.72 19.25 311,100 59,000 6.4
18/06/2025
19.53
 2,933,700 19.68 19.91 19.41 228,800 234,000 -0.1
17/06/2025
19.68
 4,875,500 19.33 19.84 19.25 1,120,800 91,500 26.0
16/06/2025
19.33
 2,022,800 19.02 19.37 18.91 148,600 112,800 0.9
13/06/2025
19.02
 8,468,300 19.22 19.41 18.63 228,800 666,700 -10.9
12/06/2025
19.64
 2,509,900 19.57 19.91 19.45 101,600 250,400 -3.8
11/06/2025
19.53
 3,003,500 19.49 19.80 19.18 380,000 198,000 4.5
10/06/2025
19.37
 2,520,000 19.64 19.80 19.37 145,600 182,500 -1.0
09/06/2025
19.64
 4,827,400 19.53 20.15 19.53 550,400 207,700 8.7
06/06/2025
19.53
 4,242,800 19.95 19.99 19.49 196,700 8,000 4.8
05/06/2025
19.95
 3,959,100 20.19 20.26 19.88 300 198,800 -5.1
04/06/2025
20.19
 9,366,200 19.88 20.38 19.72 745,900 236,700 13.1
03/06/2025
19.80
 4,915,100 20.19 20.19 19.64 12,300 510,900 -12.9
02/06/2025
20.03
 5,640,700 19.68 20.92 19.68 214,700 249,300 -1.0
30/05/2025
19.68
 5,118,900 19.88 20.03 19.37 225,500 613,000 -9.9
29/05/2025
19.88
 8,554,800 18.67 19.91 18.56 524,100 445,100 1.9
28/05/2025
18.63
 4,358,300 19.18 19.22 18.52 189,700 56,800 3.2
27/05/2025
18.87
 8,068,200 18.25 19.14 18.21 661,700 468,600 4.6
26/05/2025
18.09
 3,284,600 17.86 18.17 17.04 450,700 444,000 0.1
23/05/2025
17.70
 2,613,000 17.93 18.09 17.62 5,700 206,600 -4.6
22/05/2025
17.93
 3,443,600 18.01 18.40 17.78 249,100 153,900 0
21/05/2025
18.01
 4,058,400 18.01 18.13 17.66 522,800 437,200 2.0
20/05/2025
17.97
 2,227,500 18.17 18.17 17.90 46,200 201,200 -3.6
19/05/2025
18.01
 2,349,400 17.97 18.32 17.90 304,600 134,800 0

Chính sách bảo mật | Điều khoản sử dụng |