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)
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
03/05/2024
21.82
 988,500 22.24 22.24 21.70 6,000 90,100 -2.4
02/05/2024
21.89
 973,900 22.13 22.36 21.51 30,400 72,700 -1.2
26/04/2024: Quyền mua cổ phiếu: 1000/148 Giá: 15 (Volume + 14.80%, Ratio=0.15)
26/04/2024
22.13
 1,506,300 22.44 22.75 22.13 2,400 295,900 -8.5
25/04/2024
22.33
 3,759,000 22.11 22.33 21.64 7,300 809,700 -24.1
24/04/2024
22.40
 2,308,300 22.11 22.91 22.01 39,600 3,200 1.1
23/04/2024
21.90
 1,820,600 22.19 22.26 21.57 64,800 82,800 -0.6
22/04/2024
22.19
 2,876,700 21.53 22.33 21.39 258,000 9,500 7.6
19/04/2024
21.06
 4,585,200 21.75 22.04 21.06 185,800 152,500 1.0
17/04/2024
22.33
 1,968,900 22.66 22.77 22.11 10,000 134,700 -3.9
16/04/2024
22.62
 5,270,300 22.40 22.66 21.72 760,600 0 23.3
15/04/2024
22.11
 5,668,800 23.71 24.07 22.08 197,100 145,400 1.4
12/04/2024
23.71
 2,123,400 23.75 23.89 23.53 6,200 63,400 -1.9
11/04/2024
23.42
 2,726,900 23.17 23.82 23.06 35,400 10,100 0.8
10/04/2024
23.60
 1,478,200 24.25 24.25 23.60 38,600 176,500 -4.6
09/04/2024
24.04
 2,287,700 23.67 24.07 23.35 190,100 53,100 4.5
08/04/2024
23.67
 3,010,900 23.93 24.07 23.60 133,000 1,000 4.4
05/04/2024
23.93
 4,640,500 24.29 24.83 23.93 107,600 17,200 3.0
04/04/2024
24.58
 4,016,600 24.54 25.01 24.33 134,300 94,600 1.3
03/04/2024
24.65
 6,347,600 25.52 25.78 24.65 2,000 598,900 -20.9
02/04/2024
25.52
 3,551,700 25.49 25.78 25.20 16,200 37,000 -0.7
01/04/2024
25.67
 4,894,600 25.34 25.81 25.16 593,400 506,800 3.0
29/03/2024
25.34
 5,746,200 25.09 25.78 24.80 592,600 200,400 13.8
28/03/2024
24.98
 2,904,200 25.38 25.45 24.83 31,100 62,900 -1.1
27/03/2024
25.23
 4,537,800 25.09 25.74 25.01 115,800 128,000 -0.4
26/03/2024
25.01
 3,564,700 24.51 25.16 24.22 547,100 45,000 17.2
25/03/2024
24.51
 5,885,900 25.23 25.74 24.43 257,900 474,200 -7.6
22/03/2024
25.23
 7,098,600 25.49 25.56 24.80 152,600 547,500 -13.7
21/03/2024
25.16
 6,266,400 25.09 25.52 24.58 54,100 440,900 -13.4
20/03/2024
24.83
 6,242,500 24.33 25.16 23.93 1,012,600 152,900 29.2
19/03/2024
24.29
 6,042,500 25.09 25.23 24.22 1,353,900 9,800 45.8
18/03/2024
25.01
 10,379,000 24.80 25.52 23.85 370,500 185,800 6.0
15/03/2024
24.18
 15,086,400 22.84 24.18 22.55 249,000 2,800 8.1
14/03/2024
22.62
 3,044,400 22.40 22.69 22.26 0 3,200 -0.1
13/03/2024
22.15
 2,677,300 21.79 22.26 21.68 24,100 3,900 0.6
12/03/2024
21.75
 2,385,800 21.97 22.04 21.61 5,000 29,800 -0.8
11/03/2024
21.90
 2,622,000 22.11 22.48 20.66 13,300 14,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |