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

18
0.20
(1.12%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |