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

11.05
-0.15
(-1.34%)
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)
16/05/2025
18.13
 3,386,000 18.48 18.52 18.09 6,000 449,101 0
15/05/2025
18.48
 4,895,100 18.28 18.59 18.25 188,600 643,900 0
14/05/2025
18.17
 3,426,600 18.01 18.25 17.90 282,900 188,600 0
13/05/2025
18.05
 2,684,100 18.28 18.28 17.93 150,800 387,100 0
12/05/2025
18.01
 2,691,000 17.86 18.01 17.59 100,000 36,200 0
09/05/2025
17.74
 2,665,300 18.01 18.01 17.66 145,700 86,400 0
08/05/2025
17.93
 2,149,700 18.25 18.25 17.86 46,600 295,000 0
07/05/2025
18.17
 6,002,500 17.16 18.25 17.16 974,000 133,100 0
06/05/2025
17.20
 3,152,700 17.31 17.74 17.16 7,000 300,400 0
05/05/2025
17.31
 3,335,000 17.04 17.47 16.81 260,700 160,400 0
29/04/2025
16.81
 2,191,900 16.96 17.04 16.54 230,900 273,200 -0.9
28/04/2025
16.81
 1,860,100 16.85 16.96 16.65 208,600 113,800 2.1
25/04/2025
16.73
 2,324,900 17.24 17.27 16.65 113,400 187,000 -1.6
24/04/2025
17.00
 3,660,000 16.81 17.27 16.77 616,000 215,000 8.9
23/04/2025
16.85
 3,744,100 16.77 17.04 16.07 112,700 337,000 -4.8
22/04/2025
16.30
 8,324,700 17.27 17.35 16.23 149,600 593,200 -9.9
21/04/2025
17.43
 3,950,800 17.35 17.86 17.24 658,200 125,000 12.1
18/04/2025
17.35
 4,757,800 17.78 18.09 17.16 319,900 490,900 -3.9
17/04/2025
17.62
 1,889,100 17.16 17.74 17.12 102,100 0 2.3
16/04/2025
17.39
 3,610,900 17.12 17.62 17.00 351,800 104,100 5.5
15/04/2025
17.08
 5,729,300 17.78 18.25 17.00 229,100 0 5.2
14/04/2025
18.21
 3,559,200 18.25 18.79 17.78 0 23,100 -0.5
11/04/2025
17.86
 14,134,200 16.46 18.17 16.19 835,200 558,100 5.9
10/04/2025
17.39
 939,700 17.39 17.39 17.39 0 0 0
09/04/2025
16.27
 3,848,700 16.27 16.54 16.27 3,500 182,700 -3.8
08/04/2025
17.47
 2,020,700 17.47 18.52 17.47 129,500 33,900 2.1
04/04/2025
18.75
 9,874,000 18.75 19.37 18.75 63,600 609,700 -13.4
03/04/2025
20.15
 9,506,000 20.81 20.96 20.15 72,300 449,700 -10.0
02/04/2025
21.66
 5,774,700 21.66 21.97 21.35 127,213 273,600 -4.1
01/04/2025
21.51
 2,615,300 21.66 21.66 21.08 123,400 249,104 -3.5
31/03/2025
21.43
 17,665,700 20.81 22.20 20.57 923,807 57,600 24.1
28/03/2025
20.77
 2,632,000 20.96 20.96 20.61 132,200 174,500 -1.1
27/03/2025
20.73
 7,626,500 20.54 21.35 20.42 805,169 210,000 16.0
26/03/2025
20.46
 3,101,500 20.73 20.92 20.30 7,700 68,000 -1.6
25/03/2025
20.81
 4,449,900 20.61 21.12 20.34 0 0 0
24/03/2025
20.50
 4,912,500 20.65 20.89 20.03 75,300 777,700 -18.4
21/03/2025
20.73
 4,592,000 20.77 21.27 20.54 0 0 0
20/03/2025
20.73
 3,898,400 21.27 21.27 20.42 71,100 356,301 -7.7
19/03/2025
21.08
 6,080,400 20.57 21.31 20.38 478,300 127,340 9.3
18/03/2025
20.89
 6,757,600 21.35 21.43 20.81 30,645 149,225 -3.2
17/03/2025
20.85
 7,439,900 19.91 20.85 19.80 433,101 114,100 8.2
14/03/2025
19.49
 3,258,500 19.10 19.91 19.10 126,400 43,700 2.1
13/03/2025
19.25
 2,980,900 19.95 20.07 19.25 107,500 332,430 -5.8
12/03/2025
19.88
 2,569,300 20.34 20.34 19.84 1,200 174,800 -4.5
11/03/2025
20.26
 2,138,300 19.80 20.26 19.80 4,363 36,700 -0.8
10/03/2025
20.19
 6,166,500 19.64 20.30 19.53 833,300 13,400 21.1
07/03/2025
19.64
 4,647,200 19.88 20.15 19.64 232,600 165,400 1.7
06/03/2025
19.84
 2,039,800 19.33 19.84 19.22 69,500 37,100 0.8
05/03/2025
19.25
 1,609,700 19.80 19.80 19.25 1,800 26,400 -0.6
04/03/2025
19.76
 5,433,000 19.29 20.07 19.25 143,700 67,600 1.9
03/03/2025
19.29
 2,124,500 19.37 19.57 19.22 78,700 27,300 1.3
28/02/2025
19.18
 2,282,000 19.41 19.57 19.18 0 506,600 -12.6
27/02/2025
19.37
 2,526,700 18.87 19.37 18.87 84,500 22,600 1.5
26/02/2025
18.87
 824,800 19.10 19.10 18.87 3,000 3,400 -0.0
25/02/2025
19.06
 2,128,300 18.98 19.22 18.87 293,300 414,600 -2.9
24/02/2025
18.87
 1,382,800 18.83 18.94 18.75 182,101 300 4.4
21/02/2025
18.87
 1,113,300 18.91 18.98 18.79 36,200 400 0.9
20/02/2025
18.87
 1,703,800 19.29 19.33 18.87 1,000 104,100 -2.5
19/02/2025
19.14
 1,477,200 18.87 19.29 18.87 10,100 39,200 -0.7
18/02/2025
18.87
 1,616,800 18.75 19.22 18.75 7,600 14,300 -0.2
17/02/2025
18.75
 996,200 18.79 18.98 18.71 37,800 36,400 0.0
14/02/2025
18.71
 1,214,800 18.79 18.98 18.67 39,600 6,100 0.8
13/02/2025
18.67
 722,300 18.67 18.75 18.63 0 0 0
12/02/2025
18.67
 1,055,900 18.79 18.94 18.67 78,300 12,200 1.6
11/02/2025
18.67
 1,261,700 18.67 18.75 18.59 0 26,800 -0.6
10/02/2025
18.67
 3,144,600 18.91 18.91 18.63 1,900 120,400 -2.9
07/02/2025
18.87
 1,127,700 18.91 19.06 18.87 900 110,900 -2.7
06/02/2025
18.94
 752,500 19.10 19.18 18.87 300 9,000 -0.2
05/02/2025
19.10
 2,068,700 19.06 19.60 19.02 129,800 165,600 -0.9
04/02/2025
18.98
 1,199,800 18.75 19.18 18.71 122,400 36,600 2.1
03/02/2025
18.67
 1,370,800 18.63 18.75 18.56 0 25,200 -0.6
24/01/2025
18.75
 1,013,200 18.79 19.02 18.75 9,900 31,600 -0.5
23/01/2025
18.79
 738,300 18.79 18.94 18.71 18,300 32,000 -0.3
22/01/2025
18.67
 1,505,700 18.75 18.83 18.67 300 101,800 -2.4
21/01/2025
18.79
 956,800 18.87 18.87 18.67 300 0 0.0
20/01/2025
18.79
 1,062,600 18.94 18.94 18.67 24,400 0 0.6
17/01/2025
18.87
 1,762,700 18.71 18.98 18.52 219,800 9 5.3
16/01/2025
18.48
 1,062,900 18.56 18.67 18.48 500 18,600 -0.4
15/01/2025
18.48
 1,139,500 18.25 18.48 18.13 54,900 169,300 -2.7
14/01/2025
18.13
 914,400 18.48 18.48 18.01 0 0 0
13/01/2025
18.36
 1,770,200 18.25 18.52 18.09 106,100 32,400 1.7
10/01/2025
18.25
 1,745,400 18.98 19.06 18.25 38,900 14,000 0.6
09/01/2025
18.98
 670,200 19.14 19.22 18.98 0 46,100 -1.1
08/01/2025
19.14
 1,361,700 18.79 19.22 18.79 71,900 36,600 0.9
07/01/2025
18.91
 2,387,700 19.18 19.33 18.91 400 2,700 -0.1
06/01/2025
19.18
 1,919,100 19.53 19.60 18.83 46,000 137,200 -2.3
03/01/2025
19.53
 2,327,800 19.53 19.88 19.41 102,900 0 2.6
02/01/2025
19.49
 1,216,700 19.49 19.64 19.41 2,700 0 0.1
31/12/2024
19.45
 865,600 19.84 19.84 19.45 300 2,000 -0.0
30/12/2024
19.68
 1,090,000 19.41 19.72 19.41 800 0 0.0
27/12/2024
19.53
 2,254,900 19.68 19.72 19.41 4,200 59,100 -1.4
26/12/2024
19.68
 1,463,700 19.68 19.84 19.60 4,200 17,300 -0.3
25/12/2024
19.68
 1,994,200 19.80 19.95 19.60 64,700 40,100 0.6
24/12/2024
19.64
 5,677,000 20.30 20.34 19.49 29,200 70,500 -1.1
23/12/2024
20.26
 1,249,400 20.34 20.57 20.26 101,300 0 2.7
20/12/2024
20.30
 1,161,800 20.23 20.46 20.19 55,900 25,500 0.8
19/12/2024
20.23
 4,862,900 20.23 20.96 19.95 47,100 118,500 -1.9
18/12/2024
20.54
 1,206,000 20.38 20.54 20.38 0 87,400 -2.3
17/12/2024
20.42
 2,042,600 20.50 20.77 20.38 49,000 55,200 -0.2
16/12/2024
20.42
 1,220,100 20.42 20.50 20.30 15,300 85,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |