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

21.75
0.75
(3.57%)
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
(2025-12-29) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
22.19
 2,868,500 22.59 22.84 22.19 2,400 20,300 -0.6
07/03/2024
22.55
 2,280,600 22.59 22.69 22.37 3,400 200,400 -6.1
06/03/2024
22.62
 1,641,300 23.13 23.17 22.62 11,500 0 0.4
05/03/2024
22.98
 1,565,300 23.13 23.13 22.84 20,300 1,000 0.6
04/03/2024
23.06
 5,157,900 22.88 23.42 22.88 369,300 10,300 11.4
01/03/2024
22.51
 1,720,500 22.48 22.55 22.30 12,500 5,800 0.2
29/02/2024
22.40
 2,850,500 22.66 22.66 22.26 22,000 10,200 0.4
28/02/2024
22.33
 1,126,800 22.66 22.66 22.30 5,900 800 0.2
27/02/2024
22.48
 1,540,600 22.33 22.59 22.15 31,100 5,600 0.8
26/02/2024
22.19
 1,335,400 22.11 22.30 21.90 16,300 5,812 0.3
23/02/2024
22.04
 3,674,200 22.77 22.84 22.04 10,200 458,100 -13.9
22/02/2024
22.69
 1,643,600 22.98 23.13 22.69 0 46,650 -1.5
21/02/2024
22.98
 1,804,600 23.24 23.35 22.91 0 99,550 -3.2
20/02/2024
23.09
 3,590,900 22.84 23.35 22.69 179,500 50,060 4.1
19/02/2024
22.69
 1,348,300 22.77 22.84 22.48 10,600 100 0.3
16/02/2024
22.73
 2,629,400 22.55 23.06 22.51 192,600 0 6.1
15/02/2024
22.44
 1,494,300 22.48 22.51 22.22 44,200 51,000 -0.2
07/02/2024
22.26
 1,490,400 22.40 22.55 22.26 3,200 162,700 -4.9
06/02/2024
22.40
 1,138,400 22.62 22.66 22.40 900 60,000 -1.8
05/02/2024
22.48
 1,066,300 22.66 22.69 22.44 7,000 80,700 -2.3
02/02/2024
22.66
 2,359,100 22.69 23.24 22.66 121,100 10,700 3.5
01/02/2024
22.55
 940,400 22.40 22.66 22.40 8,000 800 0.2
31/01/2024
22.40
 1,891,000 22.40 22.66 22.11 100,700 10,600 2.8
30/01/2024
22.37
 552,100 22.26 22.51 22.26 500 2,100 -0.0
29/01/2024
22.30
 716,600 22.48 22.62 22.30 1,500 8,000 -0.2
26/01/2024
22.48
 790,600 22.44 22.77 22.37 1,600 0 0.0
25/01/2024
22.33
 524,800 22.22 22.40 22.19 0 100 -0.0
24/01/2024
22.22
 1,176,900 22.37 22.55 22.22 0 100,800 -3.1

Chính sách bảo mật | Điều khoản sử dụng |