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

26.85
-0.60
(-2.19%)
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)
24/09/2024
22.19
 883,700 21.88 22.37 21.88 0 252,400 -6.3
23/09/2024
22.05
 443,300 22.10 22.28 22.05 100 9,200 -0.2
20/09/2024
22.19
 1,399,600 22.50 22.72 22.19 75,000 33,800 1.0
19/09/2024
21.96
 702,900 22.05 22.10 21.83 40,500 18,500 0.5
18/09/2024
21.74
 622,500 22.01 22.01 21.74 8,500 148,700 -3.4
17/09/2024
21.88
 697,400 21.43 21.88 21.25 1,800 143,000 -3.4
16/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/09/2024
21.47
 738,300 21.74 22.05 21.43 200 161,500 -3.9
13/09/2024
21.70
 925,600 21.66 21.86 21.47 237,400 11,400 6.3
12/09/2024
21.47
 399,700 21.78 21.78 21.47 135,800 4,200 3.7
11/09/2024
21.55
 911,900 21.70 21.74 21.08 71,400 9,100 1.7
10/09/2024
21.70
 815,200 21.89 21.97 21.58 45,000 79,300 -0.9
09/09/2024
21.82
 535,500 21.86 22.20 21.70 0 0 0
06/09/2024
21.86
 742,200 21.86 21.97 21.70 29,200 7,800 0.6
05/09/2024
21.93
 882,600 22.17 22.32 21.86 73,700 66,100 0.2
04/09/2024
22.13
 778,700 21.74 22.17 21.74 59,300 44,400 0.4
30/08/2024
22.09
 894,600 22.28 22.28 21.97 8,600 46,000 -1.1
29/08/2024
22.20
 583,200 22.52 22.52 22.13 4,600 44,900 -1.2
28/08/2024
22.44
 1,694,500 22.79 22.83 22.17 39,300 41,700 -0.1
27/08/2024
22.79
 2,232,500 22.05 22.79 21.97 35,100 24,000 0.3
26/08/2024
22.01
 1,307,300 22.48 22.67 21.97 87,000 25,300 1.7
23/08/2024
22.44
 890,700 22.20 22.59 22.17 9,900 45,000 -1.0
22/08/2024
22.44
 1,039,500 22.40 22.67 22.24 49,400 18,200 0.9
21/08/2024
22.40
 983,600 22.83 22.83 22.28 7,200 55,000 -1.4
20/08/2024
22.63
 2,248,500 22.17 23.02 22.13 91,300 10,600 2.3
19/08/2024
22.20
 817,500 22.52 22.52 22.17 16,000 17,300 -0.0
16/08/2024
22.20
 3,240,500 20.81 22.20 20.81 38,800 63,800 -0.7
15/08/2024
20.77
 402,100 20.92 20.96 20.61 15,600 200 0.4
14/08/2024
21.04
 528,400 21.27 21.27 20.92 5,300 1,400 0.1
13/08/2024
21.12
 795,400 20.96 21.31 20.77 1,400 8,900 -0.2
12/08/2024
20.89
 414,900 21.08 21.08 20.81 2,000 800 0.0
09/08/2024
21.08
 917,000 20.85 21.20 20.65 26,100 6,500 0.5
08/08/2024
20.73
 1,231,100 20.73 21.20 20.46 4,100 35,500 -0.8
07/08/2024
20.81
 652,200 20.57 20.92 20.26 1,600 2,900 -0.0
06/08/2024
20.57
 1,207,800 20.19 20.57 19.45 23,600 7,000 0.4
05/08/2024
20.11
 2,388,100 20.19 21.35 20.07 3,200 16,600 -0.4
02/08/2024
21.51
 1,372,300 20.96 21.55 20.89 40,500 18,200 0.6
01/08/2024
21.20
 1,850,100 22.09 22.13 20.81 1,200 9,900 -0.2
31/07/2024
22.05
 920,200 22.17 22.36 21.82 55,800 0 1.6
30/07/2024
22.09
 940,400 21.93 22.13 21.78 400 41,600 -1.2
29/07/2024
21.93
 641,400 22.13 22.36 21.93 400 41,600 -1.2
26/07/2024
21.97
 688,400 21.78 22.17 21.78 4,700 21,900 -0.5
25/07/2024
22.01
 771,300 21.82 22.13 21.70 200 40,700 -1.1
24/07/2024
21.97
 1,305,500 21.51 22.24 21.04 37,200 2,600 1.0
23/07/2024
21.35
 1,074,400 21.39 21.89 21.20 900 116,100 -3.2
22/07/2024
21.51
 1,943,400 21.74 22.05 21.00 61,300 84,200 -0.7
19/07/2024
21.97
 1,322,400 22.44 22.44 21.93 1,000 94,400 -2.7
18/07/2024
22.44
 1,265,700 21.89 22.48 21.82 119,700 21,800 2.8
17/07/2024
21.89
 3,183,900 23.25 23.25 21.66 66,200 159,500 -2.6
16/07/2024
23.02
 1,528,800 23.06 23.49 23.02 8,300 140,000 -3.9
15/07/2024
23.06
 1,469,300 23.41 23.49 23.02 20,900 3,700 0.5
12/07/2024
23.41
 1,162,300 23.76 23.87 23.25 1,000 6,100 -0.2
11/07/2024
23.60
 3,617,600 23.14 24.03 23.14 365,900 600 11.1
10/07/2024
22.98
 1,749,800 22.67 23.21 22.67 19,200 2,100 0.5
09/07/2024
22.67
 1,273,700 22.52 22.75 22.52 13,600 5,700 0.2
08/07/2024
22.52
 1,318,200 22.98 22.98 22.52 800 8,100 -0.2
05/07/2024
22.75
 1,447,900 22.98 23.10 22.75 2,500 400 0.1
04/07/2024
22.98
 1,515,600 22.98 23.14 22.90 5,000 18,000 -0.4
03/07/2024
22.98
 1,009,100 22.94 23.29 22.90 1,000 2,600 -0.0
02/07/2024
23.02
 798,500 23.21 23.21 22.79 1,200 19,200 -0.5
01/07/2024
22.86
 1,202,500 22.44 23.06 22.40 1,300 23,700 -0.7
28/06/2024
22.40
 1,229,800 22.75 22.83 21.82 5,400 137,600 -3.8
27/06/2024
22.83
 1,166,500 22.52 23.14 22.52 1,200 20,200 -0.6
26/06/2024
22.83
 917,100 22.94 22.94 22.36 0 1,300 -0.0
25/06/2024
22.79
 2,406,600 21.89 22.90 21.86 166,400 1,900 4.7
24/06/2024
21.74
 3,264,500 22.52 22.94 21.66 19,900 65,600 -1.3
21/06/2024
22.55
 1,719,600 22.75 22.94 22.55 35,700 3,800 0.9
20/06/2024
22.75
 1,671,600 23.37 23.37 22.55 1,900 86,000 -2.5
19/06/2024
23.14
 2,038,700 23.37 23.52 23.02 12,900 0 0.4
18/06/2024
23.37
 1,578,700 23.41 23.91 23.29 200 0 0.0
17/06/2024
23.37
 2,412,900 23.68 23.91 23.33 200 22,100 -0.7
14/06/2024
23.68
 3,239,100 24.77 24.81 23.68 1,600 5,500 -0.1
13/06/2024
24.73
 3,379,500 24.65 25 24.50 106,300 24,400 2.6
12/06/2024
24.46
 2,360,700 24.07 24.46 23.87 56,300 0 1.8
11/06/2024
24.07
 1,613,300 24.53 24.53 23.87 600 10,900 -0.3
10/06/2024
24.30
 3,569,900 24.18 24.50 23.76 0 500 -0.0
07/06/2024
24.07
 2,247,000 24.22 24.38 23.95 26,908 12,400 0.5
06/06/2024
24.07
 3,105,400 24.69 24.69 24.03 2,500 19,800 -0.5
05/06/2024
24.46
 4,480,300 24.73 25.16 24.46 9,500 53,400 -1.4
04/06/2024
24.65
 2,993,200 25.16 25.16 24.61 12,400 255,800 -7.8
03/06/2024
25
 8,148,300 25.16 25.97 24.84 21,200 23,700 -0.1
31/05/2024
24.61
 2,784,400 25.23 25.23 24.61 123,400 91,000 1.0
30/05/2024
25
 4,177,800 24.07 25 23.87 255,800 186,700 2.1
29/05/2024
24.26
 3,094,700 25.23 25.23 24.18 23,700 351,600 -10.5
28/05/2024
25
 4,071,000 24.07 25.16 23.91 67,200 89,500 -0.8
27/05/2024
23.84
 2,872,500 23.95 24.15 23.68 124,700 189,500 -2.0
24/05/2024
23.99
 6,908,000 25.47 26.09 23.72 488,400 68,500 13.0
23/05/2024
25.47
 5,702,000 25.70 26.32 25.19 35,000 121,800 -2.9
22/05/2024
25.47
 7,620,500 24.07 25.47 24.07 257,900 53,600 6.5
21/05/2024
23.84
 2,431,400 23.95 24.03 23.45 3,800 68,300 -2.0
20/05/2024
23.91
 1,640,100 24.07 24.07 23.60 1,600 110,400 -3.4
17/05/2024
23.87
 3,336,800 22.75 24.07 22.75 60,500 34,454 0.8
16/05/2024
22.79
 1,532,700 22.98 23.25 22.75 51,100 35,100 0.5
15/05/2024
22.75
 900,000 22.52 22.79 22.48 72,500 1,400 2.1
14/05/2024
22.52
 722,800 22.55 22.71 22.48 12,600 0 0.4
13/05/2024
22.48
 960,900 22.48 22.71 22.24 2,300 101,000 -2.9
10/05/2024
22.44
 782,900 22.52 22.75 22.24 9,900 100,000 -2.6
09/05/2024
22.52
 815,800 22.98 23.06 22.48 1,500 70,200 -2.0
08/05/2024
22.79
 1,493,000 22.13 23.06 21.89 122,100 44,500 2.2
07/05/2024
22.36
 920,100 22.52 22.63 22.32 101,000 128,900 -0.8
06/05/2024
22.40
 1,293,100 21.89 22.40 21.89 83,400 11,500 2.1

Chính sách bảo mật | Điều khoản sử dụng |