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

17.70
0
(0%)
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
(2026-05-13) 		-1 -5.35% 29,808,800 56,970 0
17.20
19
17.70
2 tháng
(2026-04-13) 		-1.35 -7.09% 74,445,800 -1,402,755 0
17.20
19.10
17.70
3 tháng
(2026-03-16) 		-0.65 -3.54% 134,997,600 169,045 20.4
16.30
19.20
17.70
6 tháng
(2025-12-15) 		-6.15 -25.79% 329,610,000 -1,735,155 -24.4
16.30
24.60
17.70
12 tháng
(2025-06-17) 		-4.93 -21.80% 1,028,831,100 -1,825,286 9.9
16.30
37.50
17.70
24 tháng
(2024-06-24) 		-4.04 -18.58% 1,681,072,900 -1,430,427 27.6
16.30
37.50
17.70
36 tháng
(2023-06-28) 		-3.47 -16.40% 2,482,960,000 -771,345 50.5
16.30
37.50
17.70
60 tháng
(2021-07-08) 		-5.64 -24.17% 3,074,337,600 -1,699,619 -42.6
15.14
53.36
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |