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)
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
12/07/2023
21.03
 682,600 20.95 21.10 20.70 0 0 0
11/07/2023
20.95
 998,900 21.03 21.24 20.88 0 0 0
10/07/2023
21.03
 854,000 20.59 21.03 20.59 19,000 6,000 0.4
07/07/2023
20.59
 558,900 20.52 20.63 20.08 0 0 0
06/07/2023
20.52
 367,200 20.77 20.77 20.30 4,000 1,600 0.1
05/07/2023
20.77
 737,600 20.85 21.10 20.77 9,500 0 0.3
04/07/2023
20.85
 454,100 20.81 20.95 20.52 0 3,200 -0.1
03/07/2023
20.81
 515,500 20.30 20.81 20.08 7,200 8,400 -0.0
30/06/2023
20.30
 859,400 20.66 20.66 20.27 3,200 6,900 -0.1
29/06/2023
20.66
 731,200 21.17 21.17 20.66 0 0 0
28/06/2023
21.17
 526,900 21.17 21.46 21.10 10,300 11,700 -0.0
27/06/2023
21.17
 559,400 21.24 21.46 21.17 0 21,100 -0.6
26/06/2023
21.24
 1,512,800 21.72 21.72 21.03 0 35,800 -1.1
23/06/2023
21.72
 1,031,200 21.93 21.97 21.68 12,100 4,500 0.2
22/06/2023
21.93
 1,433,800 21.57 22.22 21.75 62,400 25,300 1.1
21/06/2023
21.57
 543,500 21.46 21.75 21.39 3,000 12,300 -0.3
20/06/2023
21.46
 712,400 21.10 21.46 21.03 15,700 30,400 -0.4
19/06/2023
21.10
 529,800 21.39 21.68 21.06 13,200 69,000 -1.6
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2023
21.39
 1,021,100 20.71 21.97 21.03 3,600 29,800 -0.8
15/06/2023
20.71
 866,700 20.88 21.00 20.65 800 29,600 -1.0
14/06/2023
20.88
 1,374,300 21.26 21.43 20.88 3,000 12,400 -0.3
13/06/2023
21.26
 786,600 21.37 21.75 21.23 23,500 3,200 0.8
12/06/2023
21.37
 664,600 21.46 21.55 21.08 0 29,900 -1.1
09/06/2023
21.46
 1,205,200 21.06 21.64 20.91 41,900 0 1.5
08/06/2023
21.06
 1,425,000 21.11 21.72 21.06 66,400 27,000 1.4
07/06/2023
21.11
 1,074,800 21.00 21.43 20.88 38,100 500 1.4
06/06/2023
21.00
 1,124,100 20.71 21.17 20.45 65,200 0 2.4
05/06/2023
20.71
 1,332,300 21.03 21.20 20.53 2,500 1,700 0.0
02/06/2023
21.03
 977,600 21.20 21.49 20.94 900 27,800 -1.0
01/06/2023
21.20
 888,700 21.23 21.52 21.14 10,700 3,000 0.3
31/05/2023
21.23
 1,471,100 21.00 21.58 20.91 9,600 1,000 0.3
30/05/2023
21.00
 2,024,200 20.36 21.40 20.56 68,600 1,500 2.4
29/05/2023
20.36
 804,300 20.19 20.59 20.24 57,400 0 2.0
26/05/2023
20.19
 1,402,600 19.90 20.59 20.01 3,700 17,600 -0.5
25/05/2023
19.90
 685,600 19.90 20.07 19.61 0 0 0
24/05/2023
19.90
 881,100 19.87 20.19 19.87 20,000 0 0.7
23/05/2023
19.87
 759,100 20.27 20.27 19.84 10,200 7,300 0.1
22/05/2023
20.27
 728,300 19.95 20.33 19.95 0 200 -0.0
19/05/2023
19.95
 913,000 19.61 19.95 19.43 3,100 22,000 -0.6
18/05/2023
19.61
 799,400 19.75 20.07 19.61 49,100 600 1.7
17/05/2023
19.75
 913,100 20.30 20.50 19.72 26,000 20,400 0.2
16/05/2023
20.30
 822,400 20.59 20.65 20.21 49,400 700 1.7
15/05/2023
20.59
 1,595,100 20.21 21.00 20.30 106,400 1,000 3.7
12/05/2023
20.21
 1,184,900 20.39 20.45 19.98 200 18,200 -0.6
11/05/2023
20.39
 925,500 20.33 20.79 20.21 51,300 8,300 1.5
10/05/2023
20.33
 1,417,900 20.07 20.71 20.10 9,700 0 0.3
09/05/2023
20.07
 510,200 20.27 20.33 19.90 12,900 8,000 0.2
08/05/2023
20.27
 1,155,100 19.72 20.39 19.72 34,100 0 1.2
05/05/2023
19.72
 1,419,900 19.90 20.10 19.49 10,300 16,100 -0.2
04/05/2023
19.90
 1,126,200 20.27 20.48 19.78 0 1,800 -0.1
28/04/2023
20.27
 1,729,600 19.98 20.59 19.84 8,000 0 0.3
27/04/2023
19.98
 1,587,500 19.84 20.30 19.90 5,800 11,900 -0.2
26/04/2023
19.84
 1,148,900 19.26 19.84 19.08 5,100 0 0.2
25/04/2023
19.26
 1,119,500 18.97 19.55 18.91 0 0 0.7
24/04/2023
18.97
 862,600 18.97 19.32 18.62 20,900 350 0.7
21/04/2023
18.97
 750,800 19.14 19.40 18.88 500 18,300 -0.6
20/04/2023
19.14
 557,000 18.88 19.32 18.91 0 14,600 -0.5
19/04/2023
18.88
 883,200 19.46 19.61 18.85 6,000 47,800 -1.4
18/04/2023
19.46
 1,070,000 19.08 19.72 18.97 91,700 21,275 2.4
17/04/2023
19.08
 1,420,500 18.82 19.20 18.56 16,700 9,600 0.2
14/04/2023
18.82
 2,557,300 20.21 20.24 18.82 10,000 24,600 -0.5
13/04/2023
20.21
 1,899,700 20.16 20.74 20.13 1,000 18,800 -0.6
12/04/2023
20.16
 3,173,200 18.85 20.16 18.85 323,000 8,700 10.9
11/04/2023
18.85
 862,000 18.56 18.85 18.21 13,600 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |