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)
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
31/08/2023
26.32
 3,480,100 26.25 26.54 26.07 0 35,500 -1.3
30/08/2023
26.25
 5,032,700 25.52 26.46 25.49 17,900 23,600 -0.2
29/08/2023
25.52
 5,695,200 24.87 26.07 25.01 500 67,100 -2.3
28/08/2023
24.87
 2,726,000 24.36 25.23 24.40 29,800 82,000 -1.8
25/08/2023
24.36
 3,409,200 24.80 24.83 24.29 300 270,700 -9.2
24/08/2023
24.80
 4,507,500 23.56 24.94 23.64 24,900 9,500 0.5
23/08/2023
23.56
 2,452,500 24.00 24.36 23.56 0 1,600 -0.1
22/08/2023
24.00
 4,635,600 23.49 24.07 22.48 130,500 50,000 2.6
21/08/2023
23.49
 4,962,600 24.69 24.69 23.27 168,100 1,700 5.4
18/08/2023
24.69
 7,044,600 26.54 26.54 24.69 5,800 0 0.2
17/08/2023
26.54
 4,742,300 27.04 27.41 26.54 29,700 16,200 0.5
16/08/2023
27.04
 4,435,200 26.83 27.26 26.61 9,500 8,500 0.0
15/08/2023
26.83
 4,775,600 27.26 27.55 26.83 800 16,300 -0.6
14/08/2023
27.26
 7,980,100 26.75 27.84 26.83 62,000 45,500 0.6
11/08/2023
26.75
 5,675,700 26.14 26.75 25.74 1,500 500 0.0
10/08/2023
26.14
 4,533,100 26.17 26.57 25.96 3,900 5,600 -0.1
09/08/2023
26.17
 6,369,400 25.81 26.68 25.45 74,700 64,500 0.4
08/08/2023
25.81
 12,278,100 26.68 26.90 25.81 2,600 0 0.1
07/08/2023
26.68
 12,712,300 27.33 28.10 26.61 12,800 211,200 -7.5
04/08/2023
27.33
 7,419,700 26.83 27.44 26.79 102,200 30,600 2.7
03/08/2023
26.83
 8,506,900 26.97 27.66 26.72 1,100 73,600 -2.7
02/08/2023
26.97
 4,836,600 26.83 27.41 26.86 99,000 0 3.7
01/08/2023
26.83
 6,743,800 26.79 28.02 26.83 130,500 18,400 4.2
31/07/2023
26.79
 9,712,700 27.99 27.99 26.54 48,300 15,600 1.2
28/07/2023
27.99
 4,830,300 28.57 28.57 27.91 400 146,400 -5.7
27/07/2023
28.57
 12,732,900 28.17 29.98 27.91 25,400 6,500 0.7
26/07/2023
28.17
 2,682,700 28.35 28.71 28.06 3,100 18,400 -0.6
25/07/2023
28.35
 2,955,800 28.24 28.89 27.88 135,300 6,900 5.0
24/07/2023
28.24
 2,845,100 28.17 28.75 27.59 5,500 1,700 0.2
21/07/2023
28.17
 2,117,400 28.24 28.86 27.73 2,000 124,000 -4.8
20/07/2023
28.24
 2,773,500 26.61 28.31 26.17 84,500 9,300 2.7
19/07/2023
26.61
 2,078,500 26.54 27.52 26.10 27,600 40,100 -0.4
18/07/2023
26.54
 3,249,400 24.83 26.54 24.36 55,200 0 1.9
17/07/2023
24.83
 2,394,800 24.14 25.38 24.00 15,400 0 0.5
14/07/2023
24.14
 2,958,000 22.62 24.18 22.84 28,000 0 0.9
13/07/2023
22.62
 4,170,600 21.03 22.62 21.43 18,300 100 0.6

Chính sách bảo mật | Điều khoản sử dụng |