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

21.50
0.50
(2.38%)
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)
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
01/12/2023
23.89
 2,289,200 23.60 24.11 23.24 65,200 41,200 0.8
30/11/2023
23.60
 2,856,800 24.07 24.51 23.60 2,100 1,000 0.0
29/11/2023
24.07
 2,457,000 23.71 24.25 23.78 0 33,700 -1.1
28/11/2023
23.71
 3,815,100 23.93 24.04 23.09 600 100,000 -3.2
27/11/2023
23.93
 2,988,600 24.65 24.91 23.93 23,400 5,000 0.6
24/11/2023
24.65
 6,903,800 24.58 24.94 23.35 7,300 0 0.2
23/11/2023
24.58
 5,158,500 26.39 26.61 24.58 70,300 20,000 1.7
22/11/2023
26.39
 13,991,500 25.01 26.39 24.69 0 14,700 -0.5
21/11/2023
25.01
 3,573,000 24.65 25.09 24.76 100,000 155,200 -1.9
20/11/2023
24.65
 3,003,500 24.72 24.91 24.11 15,000 13,800 0.0
17/11/2023
24.72
 5,598,400 25.52 25.63 24.51 15,400 400 0.5
16/11/2023
25.52
 4,914,100 24.51 25.52 24.29 0 0 0
15/11/2023
24.51
 3,432,300 24.80 25.41 24.47 11,500 115,100 -3.6
14/11/2023
24.80
 2,535,200 24.62 25.38 24.54 10,000 82,200 -2.5
13/11/2023
24.62
 3,392,100 24.51 25.12 24.07 0 69,900 -2.4
10/11/2023
24.51
 5,487,400 24.80 25.41 24.51 72,900 47,000 0.9
09/11/2023
24.80
 7,016,600 25.05 25.67 24.80 150,400 152,300 -0.1
08/11/2023
25.05
 5,252,500 23.42 25.05 23.38 118,600 34,200 2.8
07/11/2023
23.42
 2,026,200 23.71 24.07 23.35 42,100 52,900 -0.3
06/11/2023
23.71
 2,689,600 23.56 23.85 23.24 32,400 51,600 -0.6
03/11/2023
23.56
 2,536,900 23.64 23.89 23.20 43,400 58,300 -0.5
02/11/2023
23.64
 3,722,100 22.11 23.64 22.26 96,400 32,100 2.1
01/11/2023
22.11
 2,178,500 21.53 22.11 21.32 59,400 0 1.8
31/10/2023
21.53
 2,288,300 22.30 22.91 21.35 53,000 20,900 1.0
30/10/2023
22.30
 1,957,200 22.84 23.17 22.30 61,900 39,000 0.7
27/10/2023
22.84
 2,076,800 21.68 22.95 21.53 27,200 47,000 -0.6
26/10/2023
21.68
 5,504,300 22.48 22.48 20.92 55,200 17,100 1.1
25/10/2023
22.48
 1,900,000 22.98 23.24 22.19 2,600 94,000 -2.9
24/10/2023
22.98
 1,744,000 22.26 22.98 22.04 7,500 13,200 -0.2
23/10/2023
22.26
 2,890,000 22.08 22.66 21.82 6,000 55,400 -1.5
20/10/2023
22.08
 2,536,500 20.66 22.08 20.66 47,000 12,200 1.0
19/10/2023
20.66
 3,177,000 20.34 21.32 20.37 133,300 200 3.8
18/10/2023
20.34
 4,074,300 21.53 21.93 20.05 39,000 9,600 0.8
17/10/2023
21.53
 2,238,700 22.55 23.06 21.53 29,800 7,200 0.7
16/10/2023
22.55
 2,357,900 23.13 23.46 22.55 700 13,000 -0.4
13/10/2023
23.13
 2,514,400 22.73 23.27 22.04 16,700 5,200 0.4
12/10/2023
22.73
 3,085,000 22.40 23.17 22.48 8,000 59,400 -1.6
11/10/2023
22.40
 1,796,400 22.04 22.40 21.64 16,400 72,000 -1.7
10/10/2023
22.04
 2,417,300 22.66 22.98 22.04 18,000 88,600 -2.2
09/10/2023
22.66
 1,441,000 22.48 22.80 22.19 1,200 81,700 -2.5
06/10/2023
22.48
 2,238,100 21.64 22.48 21.61 69,700 0 2.1
05/10/2023
21.64
 1,857,200 21.68 22.04 21.24 2,000 35,900 -1.0
04/10/2023
21.68
 3,071,500 20.92 22.15 20.59 179,100 50,000 3.8
03/10/2023
20.92
 4,475,000 22.48 22.48 20.92 6,200 104,500 -2.9
02/10/2023
22.48
 949,300 22.33 22.84 22.33 2,000 33,700 -1.0
29/09/2023
22.33
 1,650,500 22.55 23.13 22.33 1,300 209,600 -6.5
28/09/2023
22.55
 1,733,500 23.02 23.02 22.30 116,200 64,000 1.6
27/09/2023
23.02
 2,877,700 21.53 23.02 21.17 192,600 0 5.8
26/09/2023
21.53
 3,038,200 22.62 23.49 21.53 214,000 0 6.6
25/09/2023
22.62
 3,365,000 24.29 24.65 22.62 4,000 71,400 -2.3
22/09/2023
24.29
 4,121,100 25.74 25.74 23.96 5,200 58,700 -1.8
21/09/2023
25.74
 2,856,100 25.96 26.54 25.63 100 138,100 -5.0
20/09/2023
25.96
 2,674,900 24.29 25.96 24.43 67,400 0 2.3
19/09/2023
24.29
 3,566,000 24.83 25.12 24.07 125,000 89,100 1.2
18/09/2023
24.83
 3,649,500 25.78 25.78 24.65 0 0 0
15/09/2023
25.78
 3,393,700 25.92 26.28 25.45 37,900 91,000 -1.9
14/09/2023
25.92
 4,764,500 26.83 26.83 25.92 3,300 10,700 -0.3
13/09/2023
26.83
 6,033,100 26.97 27.88 26.46 0 0 0
12/09/2023
26.97
 3,516,000 25.88 26.97 25.74 223,100 0 8.1
11/09/2023
25.88
 6,323,800 27.41 27.62 25.88 16,500 22,600 -0.3
08/09/2023
27.41
 4,247,200 27.19 27.84 27.01 0 7,200 -0.3
07/09/2023
27.19
 5,583,700 27.55 27.91 26.83 0 23,200 -0.9
06/09/2023
27.55
 8,293,400 26.25 27.55 25.85 22,600 8,900 0.5
05/09/2023
26.25
 3,502,200 26.32 26.75 26.14 0 4,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |