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

11.15
-0.05
(-0.45%)
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)
13/12/2024
20.30
 1,825,800 20.26 20.57 20.19 190,600 70,157 3.2
12/12/2024
20.26
 3,013,900 20.54 20.73 20.19 47,900 39,800 0.2
11/12/2024
20.46
 2,834,800 20.73 20.85 20.34 26,500 20,200 0.2
10/12/2024
20.73
 9,564,900 20.77 21.23 20.65 50,800 260,902 -5.7
09/12/2024
20.69
 3,709,700 20.61 20.96 20.61 86,400 188,900 -2.8
06/12/2024
20.61
 3,018,700 20.96 20.96 20.61 20,200 126,200 -2.9
05/12/2024
20.96
 8,464,500 19.95 21.08 19.80 237,600 143,800 2.5
04/12/2024
19.95
 3,870,000 19.88 20.26 19.60 211,300 92,000 3.0
03/12/2024
19.64
 1,610,700 19.64 20.03 19.60 42,600 44,300 -0.0
02/12/2024
19.64
 996,900 19.88 19.99 19.64 0 17,600 -0.4
29/11/2024
19.80
 894,500 19.64 20.03 19.64 24,100 49,200 -0.6
28/11/2024
19.72
 1,352,200 20.19 20.19 19.60 0 84,500 -2.2
27/11/2024
19.88
 1,077,600 19.95 20.03 19.53 8,700 4,600 0.1
26/11/2024
19.88
 3,847,400 19.41 20.57 19.41 111,400 136,400 -0.7
25/11/2024
19.41
 1,897,100 19.14 19.64 19.10 126,100 90,800 0.8
22/11/2024
19.14
 1,122,300 19.29 19.45 19.10 17,700 56 0.4
21/11/2024
19.29
 694,100 19.18 19.41 19.02 4,900 27,300 -0.6
20/11/2024
19.18
 2,928,400 18.75 19.88 18.67 47,900 203,800 -3.9
19/11/2024
18.71
 1,173,000 19.02 19.41 18.71 0 74,100 -1.8
18/11/2024
19.10
 1,674,100 19.06 19.45 18.63 35,550 101,300 -1.6
15/11/2024
19.02
 3,806,600 19.64 19.80 19.02 194,650 1,900 4.8
14/11/2024
19.68
 1,800,200 20.26 20.30 19.68 19,000 59,815 -1.1
13/11/2024
20.26
 3,355,700 19.72 20.30 19.49 248,600 4,600 6.3
12/11/2024
19.72
 1,407,300 19.72 20.03 19.64 2,100 57,300 -1.4
11/11/2024
19.68
 2,665,300 19.88 19.88 19.49 21,800 9,600 0.3
08/11/2024
19.88
 1,574,100 20.19 20.26 19.88 1,500 13,900 -0.3
07/11/2024
20.19
 2,670,800 20.19 20.50 19.99 0 263,200 -6.9
06/11/2024
20.03
 1,904,300 19.80 20.07 19.68 0 0 0
05/11/2024
19.72
 1,622,200 19.53 19.95 19.53 53,200 6,200 1.2
04/11/2024
19.57
 3,129,900 20.11 20.15 19.57 207,000 100,400 2.7
01/11/2024
20.07
 2,738,900 20.03 20.50 19.95 29,000 75,600 -1.2
31/10/2024
20.23
 1,730,500 20.54 20.54 20.23 2,300 54,900 -1.4
30/10/2024
20.50
 2,280,100 20.42 20.69 20.23 235,400 41,000 5.1
29/10/2024
20.42
 6,958,800 21.31 21.47 20.19 33,600 344,500 -8.4
28/10/2024
21.16
 2,423,200 21.31 21.43 21.04 42,200 252,300 -5.7
25/10/2024
21.12
 5,115,300 21.00 21.51 20.96 85,600 580,900 -13.6
24/10/2024
21.00
 3,400,900 21.43 21.43 21.00 226,100 136,400 2.4
23/10/2024
21.31
 4,701,500 21.23 21.66 20.85 145,200 34,300 3.0
22/10/2024
21.12
 8,897,500 20.30 21.51 20.15 835,600 100,000 19.8
21/10/2024
20.34
 2,748,600 20.11 20.69 20.03 135,000 9,700 3.3
18/10/2024
20.03
 1,545,800 20.50 20.50 20.03 300 57,600 -1.5
17/10/2024
20.50
 3,125,500 19.57 20.81 19.49 97,300 147,500 -1.3
16/10/2024
19.64
 1,125,500 19.91 19.91 19.49 3,200 78,700 -1.9
15/10/2024
19.84
 2,392,400 20.19 20.54 19.64 59,400 5,700 1.4
14/10/2024
20.15
 1,218,500 20.38 20.38 20.07 67,000 119,800 -1.4
11/10/2024
20.23
 3,088,100 19.57 20.34 19.53 151,000 11,600 3.6
10/10/2024
19.57
 1,046,300 19.88 19.91 19.57 37,400 15,900 0.5
09/10/2024
19.72
 1,498,700 19.57 19.76 19.41 68,000 34,400 0.8
08/10/2024
19.37
 3,304,200 19.99 20.07 19.29 152,700 252,000 -2.6
07/10/2024
20.03
 1,159,700 19.88 20.03 19.72 50,000 164,600 -2.9
04/10/2024
19.72
 1,424,300 19.80 20.07 19.64 31,000 74,400 -1.1
03/10/2024
19.76
 4,064,300 20.26 20.38 19.57 253,200 236,300 0.3
02/10/2024
20.23
 2,610,600 20.50 20.69 20.23 204,900 51,400 4.0
01/10/2024
20.54
 3,571,700 20.96 21.20 20.50 17,500 17,500 -0.0
30/09/2024
20.92
 3,020,800 20.73 21.00 20.50 224,700 5,100 5.9
27/09/2024
20.73
 4,645,200 20.73 21.23 20.42 418,200 17,300 10.7
26/09/2024
20.42
 2,007,000 20.73 20.85 20.42 339,000 8,100 8.8
25/09/2024
20.61
 5,590,700 19.41 20.61 19.33 141,500 98,800 1.1
24/09/2024
19.29
 883,700 19.02 19.45 19.02 0 252,400 -6.3
23/09/2024
19.18
 443,300 19.22 19.37 19.18 100 9,200 -0.2
20/09/2024
19.29
 1,399,600 19.57 19.76 19.29 75,000 33,800 1.0
19/09/2024
19.10
 702,900 19.18 19.22 18.98 40,500 18,500 0.5
18/09/2024
18.91
 622,500 19.14 19.14 18.91 8,500 148,700 -3.4
17/09/2024
19.02
 697,400 18.63 19.02 18.48 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
18.67
 738,300 18.91 19.18 18.63 200 161,500 -3.9
13/09/2024
18.87
 925,600 18.84 19.00 18.67 237,400 11,400 6.3
12/09/2024
18.67
 399,700 18.94 18.94 18.67 135,800 4,200 3.7
11/09/2024
18.73
 911,900 18.87 18.90 18.33 71,400 9,100 1.7
10/09/2024
18.87
 815,200 19.04 19.11 18.77 45,000 79,300 -0.9
09/09/2024
18.97
 535,500 19.00 19.31 18.87 0 0 0
06/09/2024
19.00
 742,200 19.00 19.11 18.87 29,200 7,800 0.6
05/09/2024
19.07
 882,600 19.27 19.41 19.00 73,700 66,100 0.2
04/09/2024
19.24
 778,700 18.90 19.27 18.90 59,300 44,400 0.4
30/08/2024
19.21
 894,600 19.38 19.38 19.11 8,600 46,000 -1.1
29/08/2024
19.31
 583,200 19.58 19.58 19.24 4,600 44,900 -1.2
28/08/2024
19.51
 1,694,500 19.82 19.85 19.27 39,300 41,700 -0.1
27/08/2024
19.82
 2,232,500 19.17 19.82 19.11 35,100 24,000 0.3
26/08/2024
19.14
 1,307,300 19.54 19.71 19.11 87,000 25,300 1.7
23/08/2024
19.51
 890,700 19.31 19.65 19.27 9,900 45,000 -1.0
22/08/2024
19.51
 1,039,500 19.48 19.71 19.34 49,400 18,200 0.9
21/08/2024
19.48
 983,600 19.85 19.85 19.38 7,200 55,000 -1.4
20/08/2024
19.68
 2,248,500 19.27 20.02 19.24 91,300 10,600 2.3
19/08/2024
19.31
 817,500 19.58 19.58 19.27 16,000 17,300 -0.0
16/08/2024
19.31
 3,240,500 18.09 19.31 18.09 38,800 63,800 -0.7
15/08/2024
18.06
 402,100 18.19 18.23 17.92 15,600 200 0.4
14/08/2024
18.30
 528,400 18.50 18.50 18.19 5,300 1,400 0.1
13/08/2024
18.36
 795,400 18.23 18.53 18.06 1,400 8,900 -0.2
12/08/2024
18.16
 414,900 18.33 18.33 18.09 2,000 800 0.0
09/08/2024
18.33
 917,000 18.13 18.43 17.96 26,100 6,500 0.5
08/08/2024
18.03
 1,231,100 18.03 18.43 17.79 4,100 35,500 -0.8
07/08/2024
18.09
 652,200 17.89 18.19 17.62 1,600 2,900 -0.0
06/08/2024
17.89
 1,207,800 17.55 17.89 16.91 23,600 7,000 0.4
05/08/2024
17.49
 2,388,100 17.55 18.57 17.45 3,200 16,600 -0.4
02/08/2024
18.70
 1,372,300 18.23 18.73 18.16 40,500 18,200 0.6
01/08/2024
18.43
 1,850,100 19.21 19.24 18.09 1,200 9,900 -0.2
31/07/2024
19.17
 920,200 19.27 19.44 18.97 55,800 0 1.6
30/07/2024
19.21
 940,400 19.07 19.24 18.94 400 41,600 -1.2
29/07/2024
19.07
 641,400 19.24 19.44 19.07 400 41,600 -1.2
26/07/2024
19.11
 688,400 18.94 19.27 18.94 4,700 21,900 -0.5
25/07/2024
19.14
 771,300 18.97 19.24 18.87 200 40,700 -1.1

Chính sách bảo mật | Điều khoản sử dụng |