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

26.85
-0.60
(-2.19%)
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
(2025-11-04) 		-2.77 -9.26% 57,397,100 -1,844,000 -51.6
26.70
29.87
27.45
2 tháng
(2025-10-06) 		-4.15 -13.28% 183,737,900 -3,645,700 -92.6
26.70
37.50
27.45
3 tháng
(2025-09-05) 		-5 -15.57% 278,800,700 -6,061,300 -179.4
26.70
37.50
27.45
6 tháng
(2025-06-09) 		4.51 19.97% 707,597,200 26,169 38.0
21.87
37.50
27.45
12 tháng
(2024-12-09) 		3.31 13.89% 1,110,188,900 -199,701 37.5
18.71
37.50
27.45
24 tháng
(2023-12-15) 		3.97 17.17% 1,685,258,600 1,159,610 83.0
18.71
37.50
27.45
36 tháng
(2022-12-20) 		8.54 46% 2,262,739,400 1,963,250 101.5
15.89
37.50
27.45
60 tháng
(2020-12-30) 		13.29 96.24% 2,853,989,500 -1,944,104 -139.6
12.84
53.36
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
22.40
 883,900 22.77 22.77 22.40 0 21,600 -0.7
22/01/2024
22.73
 1,378,700 22.88 22.88 22.26 3,200 3,000 0.0
19/01/2024
22.48
 1,109,100 22.88 22.88 22.44 3,200 82,000 -2.4
18/01/2024
22.69
 1,488,400 22.69 23.06 22.48 21,600 400 0.7
17/01/2024
22.51
 848,500 22.48 22.73 22.33 10,000 2,200 0.2
16/01/2024
22.26
 1,198,000 21.97 22.26 21.82 2,100 38,000 -1.1
15/01/2024
21.97
 1,353,600 22.69 22.69 21.97 300 0 0.0
12/01/2024
22.26
 4,822,700 22.84 22.98 22.11 23,800 70,300 -1.5
11/01/2024
23.13
 1,535,600 23.35 23.42 23.09 200 15,000 -0.5
10/01/2024
23.24
 2,750,400 23.60 23.82 23.13 3,300 20,000 -0.5
09/01/2024
23.67
 2,041,900 24.14 24.14 23.67 2,000 8,700 -0.2
08/01/2024
24.00
 3,094,900 23.96 24.43 23.96 44,900 1,000 1.5
05/01/2024
23.85
 1,924,600 23.67 24.11 23.67 200 177,400 -5.8
04/01/2024
23.67
 3,240,500 23.56 24.07 23.53 11,100 127,400 -3.8
03/01/2024
23.53
 1,316,900 23.31 23.56 23.24 0 200,200 -6.4
02/01/2024
23.31
 2,304,000 23.89 23.89 23.27 1,200 241,900 -7.8
29/12/2023
23.67
 1,897,500 23.67 23.93 23.64 0 5,000 -0.2
28/12/2023
23.67
 1,542,900 23.89 24.04 23.67 6,400 21,800 -0.5
27/12/2023
23.89
 2,215,500 23.89 24.11 23.85 0 3,000 -0.1
26/12/2023
23.89
 1,621,800 23.71 24.07 23.78 10,000 0 0.3
25/12/2023
23.71
 1,560,000 23.42 23.82 23.31 30,900 1,200 1.0
22/12/2023
23.42
 1,530,900 23.42 23.78 23.35 600 8,900 -0.3
21/12/2023
23.42
 1,095,600 23.35 23.53 23.13 0 0 0
20/12/2023
23.35
 1,010,300 23.35 23.82 23.35 100 4,800 -0.2
19/12/2023
23.35
 1,222,200 23.06 23.35 22.95 200 3,200 -0.1
18/12/2023
23.06
 1,071,300 23.13 23.49 22.98 0 8,600 -0.3
15/12/2023
23.13
 1,885,500 23.06 23.56 22.91 39,100 0 1.3
14/12/2023
23.06
 2,738,300 23.60 23.89 23.06 6,700 0 0.2
13/12/2023
23.60
 2,144,800 24.14 24.43 23.60 2,000 1,300 0.0
12/12/2023
24.14
 1,334,600 24.07 24.33 24.04 0 800 -0.0
11/12/2023
24.07
 1,631,300 24.18 24.36 23.96 1,400 1,500 -0.0
08/12/2023
24.18
 2,337,600 24.43 24.65 23.96 400 0 0.0
07/12/2023
24.43
 5,650,200 25.23 25.56 23.93 21,000 55,900 -1.2
06/12/2023
25.23
 3,237,500 24.80 25.34 24.72 7,000 600 0.2
05/12/2023
24.80
 2,746,700 24.80 25.01 24.65 0 2,700 -0.1
04/12/2023
24.80
 3,952,600 23.89 25.20 24.04 44,000 15,400 1.0

Chính sách bảo mật | Điều khoản sử dụng |