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

18
0.20
(1.12%)
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
(2026-02-11) 		-3.70 -17.21% 54,219,900 1,171,800 22.9
17.10
21.75
18
2 tháng
(2026-01-12) 		-3.90 -17.97% 138,489,700 -1,354,700 -32.3
17.10
22.80
18
3 tháng
(2025-12-15) 		-6.05 -25.37% 190,772,600 -1,840,600 -43.6
17.10
24.60
18
6 tháng
(2025-09-15) 		-13.90 -43.84% 453,020,500 -7,520,800 -208.7
17.10
37.50
18
12 tháng
(2025-03-18) 		-6.22 -25.89% 1,175,966,800 -2,295,168 -13.1
17.10
37.50
18
24 tháng
(2024-03-25) 		-6.71 -27.37% 1,730,297,600 -1,627,818 6.6
17.10
37.50
18
36 tháng
(2023-03-29) 		-0.21 -1.17% 2,415,646,500 -98,315 60.1
17.10
37.50
18
60 tháng
(2021-04-08) 		1.24 7.51% 2,991,632,200 -3,823,064 -178.7
14.18
53.36
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |