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)
24/07/2024
19.11
 1,305,500 18.70 19.34 18.30 37,200 2,600 1.0
23/07/2024
18.57
 1,074,400 18.60 19.04 18.43 900 116,100 -3.2
22/07/2024
18.70
 1,943,400 18.90 19.17 18.26 61,300 84,200 -0.7
19/07/2024
19.11
 1,322,400 19.51 19.51 19.07 1,000 94,400 -2.7
18/07/2024
19.51
 1,265,700 19.04 19.54 18.97 119,700 21,800 2.8
17/07/2024
19.04
 3,183,900 20.22 20.22 18.84 66,200 159,500 -2.6
16/07/2024
20.02
 1,528,800 20.05 20.42 20.02 8,300 140,000 -3.9
15/07/2024
20.05
 1,469,300 20.36 20.42 20.02 20,900 3,700 0.5
12/07/2024
20.36
 1,162,300 20.66 20.76 20.22 1,000 6,100 -0.2
11/07/2024
20.52
 3,617,600 20.12 20.90 20.12 365,900 600 11.1
10/07/2024
19.98
 1,749,800 19.71 20.19 19.71 19,200 2,100 0.5
09/07/2024
19.71
 1,273,700 19.58 19.78 19.58 13,600 5,700 0.2
08/07/2024
19.58
 1,318,200 19.98 19.98 19.58 800 8,100 -0.2
05/07/2024
19.78
 1,447,900 19.98 20.09 19.78 2,500 400 0.1
04/07/2024
19.98
 1,515,600 19.98 20.12 19.92 5,000 18,000 -0.4
03/07/2024
19.98
 1,009,100 19.95 20.25 19.92 1,000 2,600 -0.0
02/07/2024
20.02
 798,500 20.19 20.19 19.82 1,200 19,200 -0.5
01/07/2024
19.88
 1,202,500 19.51 20.05 19.48 1,300 23,700 -0.7
28/06/2024
19.48
 1,229,800 19.78 19.85 18.97 5,400 137,600 -3.8
27/06/2024
19.85
 1,166,500 19.58 20.12 19.58 1,200 20,200 -0.6
26/06/2024
19.85
 917,100 19.95 19.95 19.44 0 1,300 -0.0
25/06/2024
19.82
 2,406,600 19.04 19.92 19.00 166,400 1,900 4.7
24/06/2024
18.90
 3,264,500 19.58 19.95 18.84 19,900 65,600 -1.3
21/06/2024
19.61
 1,719,600 19.78 19.95 19.61 35,700 3,800 0.9
20/06/2024
19.78
 1,671,600 20.32 20.32 19.61 1,900 86,000 -2.5
19/06/2024
20.12
 2,038,700 20.32 20.46 20.02 12,900 0 0.4
18/06/2024
20.32
 1,578,700 20.36 20.79 20.25 200 0 0.0
17/06/2024
20.32
 2,412,900 20.59 20.79 20.29 200 22,100 -0.7
14/06/2024
20.59
 3,239,100 21.54 21.57 20.59 1,600 5,500 -0.1
13/06/2024
21.50
 3,379,500 21.44 21.74 21.30 106,300 24,400 2.6
12/06/2024
21.27
 2,360,700 20.93 21.27 20.76 56,300 0 1.8
11/06/2024
20.93
 1,613,300 21.33 21.33 20.76 600 10,900 -0.3
10/06/2024
21.13
 3,569,900 21.03 21.30 20.66 0 500 -0.0
07/06/2024
20.93
 2,247,000 21.06 21.20 20.83 26,908 12,400 0.5
06/06/2024
20.93
 3,105,400 21.47 21.47 20.90 2,500 19,800 -0.5
05/06/2024
21.27
 4,480,300 21.50 21.87 21.27 9,500 53,400 -1.4
04/06/2024
21.44
 2,993,200 21.87 21.87 21.40 12,400 255,800 -7.8
03/06/2024
21.74
 8,148,300 21.87 22.58 21.60 21,200 23,700 -0.1
31/05/2024
21.40
 2,784,400 21.94 21.94 21.40 123,400 91,000 1.0
30/05/2024
21.74
 4,177,800 20.93 21.74 20.76 255,800 186,700 2.1
29/05/2024
21.10
 3,094,700 21.94 21.94 21.03 23,700 351,600 -10.5
28/05/2024
21.74
 4,071,000 20.93 21.87 20.79 67,200 89,500 -0.8
27/05/2024
20.73
 2,872,500 20.83 21.00 20.59 124,700 189,500 -2.0
24/05/2024
20.86
 6,908,000 22.14 22.68 20.63 488,400 68,500 13.0
23/05/2024
22.14
 5,702,000 22.35 22.89 21.91 35,000 121,800 -2.9
22/05/2024
22.14
 7,620,500 20.93 22.14 20.93 257,900 53,600 6.5
21/05/2024
20.73
 2,431,400 20.83 20.90 20.39 3,800 68,300 -2.0
20/05/2024
20.79
 1,640,100 20.93 20.93 20.52 1,600 110,400 -3.4
17/05/2024
20.76
 3,336,800 19.78 20.93 19.78 60,500 34,454 0.8
16/05/2024
19.82
 1,532,700 19.98 20.22 19.78 51,100 35,100 0.5
15/05/2024
19.78
 900,000 19.58 19.82 19.54 72,500 1,400 2.1
14/05/2024
19.58
 722,800 19.61 19.75 19.54 12,600 0 0.4
13/05/2024
19.54
 960,900 19.54 19.75 19.34 2,300 101,000 -2.9
10/05/2024
19.51
 782,900 19.58 19.78 19.34 9,900 100,000 -2.6
09/05/2024
19.58
 815,800 19.98 20.05 19.54 1,500 70,200 -2.0
08/05/2024
19.82
 1,493,000 19.24 20.05 19.04 122,100 44,500 2.2
07/05/2024
19.44
 920,100 19.58 19.68 19.41 101,000 128,900 -0.8
06/05/2024
19.48
 1,293,100 19.04 19.48 19.04 83,400 11,500 2.1
03/05/2024
18.97
 988,500 19.34 19.34 18.87 6,000 90,100 -2.4
02/05/2024
19.04
 973,900 19.24 19.44 18.70 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
19.24
 1,506,300 19.51 19.78 19.24 2,400 295,900 -8.5
25/04/2024
19.42
 3,759,000 19.23 19.42 18.82 7,300 809,700 -24.1
24/04/2024
19.48
 2,308,300 19.23 19.92 19.13 39,600 3,200 1.1
23/04/2024
19.04
 1,820,600 19.29 19.36 18.76 64,800 82,800 -0.6
22/04/2024
19.29
 2,876,700 18.73 19.42 18.60 258,000 9,500 7.6
19/04/2024
18.32
 4,585,200 18.91 19.17 18.32 185,800 152,500 1.0
17/04/2024
19.42
 1,968,900 19.70 19.80 19.23 10,000 134,700 -3.9
16/04/2024
19.67
 5,270,300 19.48 19.70 18.88 760,600 0 23.3
15/04/2024
19.23
 5,668,800 20.62 20.93 19.20 197,100 145,400 1.4
12/04/2024
20.62
 2,123,400 20.65 20.77 20.46 6,200 63,400 -1.9
11/04/2024
20.36
 2,726,900 20.14 20.71 20.05 35,400 10,100 0.8
10/04/2024
20.52
 1,478,200 21.09 21.09 20.52 38,600 176,500 -4.6
09/04/2024
20.90
 2,287,700 20.59 20.93 20.30 190,100 53,100 4.5
08/04/2024
20.59
 3,010,900 20.81 20.93 20.52 133,000 1,000 4.4
05/04/2024
20.81
 4,640,500 21.12 21.59 20.81 107,600 17,200 3.0
04/04/2024
21.37
 4,016,600 21.34 21.75 21.15 134,300 94,600 1.3
03/04/2024
21.44
 6,347,600 22.19 22.41 21.44 2,000 598,900 -20.9
02/04/2024
22.19
 3,551,700 22.16 22.41 21.91 16,200 37,000 -0.7
01/04/2024
22.32
 4,894,600 22.04 22.44 21.88 593,400 506,800 3.0
29/03/2024
22.04
 5,746,200 21.81 22.41 21.56 592,600 200,400 13.8
28/03/2024
21.72
 2,904,200 22.07 22.13 21.59 31,100 62,900 -1.1
27/03/2024
21.94
 4,537,800 21.81 22.38 21.75 115,800 128,000 -0.4
26/03/2024
21.75
 3,564,700 21.31 21.88 21.06 547,100 45,000 17.2
25/03/2024
21.31
 5,885,900 21.94 22.38 21.25 257,900 474,200 -7.6
22/03/2024
21.94
 7,098,600 22.16 22.22 21.56 152,600 547,500 -13.7
21/03/2024
21.88
 6,266,400 21.81 22.19 21.37 54,100 440,900 -13.4
20/03/2024
21.59
 6,242,500 21.15 21.88 20.81 1,012,600 152,900 29.2
19/03/2024
21.12
 6,042,500 21.81 21.94 21.06 1,353,900 9,800 45.8
18/03/2024
21.75
 10,379,000 21.56 22.19 20.74 370,500 185,800 6.0
15/03/2024
21.03
 15,086,400 19.86 21.03 19.61 249,000 2,800 8.1
14/03/2024
19.67
 3,044,400 19.48 19.73 19.36 0 3,200 -0.1
13/03/2024
19.26
 2,677,300 18.95 19.36 18.85 24,100 3,900 0.6
12/03/2024
18.91
 2,385,800 19.10 19.17 18.79 5,000 29,800 -0.8
11/03/2024
19.04
 2,622,000 19.23 19.54 17.97 13,300 14,000 -0.0
08/03/2024
19.29
 2,868,500 19.64 19.86 19.29 2,400 20,300 -0.6
07/03/2024
19.61
 2,280,600 19.64 19.73 19.45 3,400 200,400 -6.1
06/03/2024
19.67
 1,641,300 20.11 20.14 19.67 11,500 0 0.4
05/03/2024
19.99
 1,565,300 20.11 20.11 19.86 20,300 1,000 0.6
04/03/2024
20.05
 5,157,900 19.89 20.36 19.89 369,300 10,300 11.4
01/03/2024
19.58
 1,720,500 19.54 19.61 19.39 12,500 5,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |