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)
29/02/2024
19.48
 2,850,500 19.70 19.70 19.36 22,000 10,200 0.4
28/02/2024
19.42
 1,126,800 19.70 19.70 19.39 5,900 800 0.2
27/02/2024
19.54
 1,540,600 19.42 19.64 19.26 31,100 5,600 0.8
26/02/2024
19.29
 1,335,400 19.23 19.39 19.04 16,300 5,812 0.3
23/02/2024
19.17
 3,674,200 19.80 19.86 19.17 10,200 458,100 -13.9
22/02/2024
19.73
 1,643,600 19.99 20.11 19.73 0 46,650 -1.5
21/02/2024
19.99
 1,804,600 20.21 20.30 19.92 0 99,550 -3.2
20/02/2024
20.08
 3,590,900 19.86 20.30 19.73 179,500 50,060 4.1
19/02/2024
19.73
 1,348,300 19.80 19.86 19.54 10,600 100 0.3
16/02/2024
19.77
 2,629,400 19.61 20.05 19.58 192,600 0 6.1
15/02/2024
19.51
 1,494,300 19.54 19.58 19.32 44,200 51,000 -0.2
07/02/2024
19.36
 1,490,400 19.48 19.61 19.36 3,200 162,700 -4.9
06/02/2024
19.48
 1,138,400 19.67 19.70 19.48 900 60,000 -1.8
05/02/2024
19.54
 1,066,300 19.70 19.73 19.51 7,000 80,700 -2.3
02/02/2024
19.70
 2,359,100 19.73 20.21 19.70 121,100 10,700 3.5
01/02/2024
19.61
 940,400 19.48 19.70 19.48 8,000 800 0.2
31/01/2024
19.48
 1,891,000 19.48 19.70 19.23 100,700 10,600 2.8
30/01/2024
19.45
 552,100 19.36 19.58 19.36 500 2,100 -0.0
29/01/2024
19.39
 716,600 19.54 19.67 19.39 1,500 8,000 -0.2
26/01/2024
19.54
 790,600 19.51 19.80 19.45 1,600 0 0.0
25/01/2024
19.42
 524,800 19.32 19.48 19.29 0 100 -0.0
24/01/2024
19.32
 1,176,900 19.45 19.61 19.32 0 100,800 -3.1
23/01/2024
19.48
 883,900 19.80 19.80 19.48 0 21,600 -0.7
22/01/2024
19.77
 1,378,700 19.89 19.89 19.36 3,200 3,000 0.0
19/01/2024
19.54
 1,109,100 19.89 19.89 19.51 3,200 82,000 -2.4
18/01/2024
19.73
 1,488,400 19.73 20.05 19.54 21,600 400 0.7
17/01/2024
19.58
 848,500 19.54 19.77 19.42 10,000 2,200 0.2
16/01/2024
19.36
 1,198,000 19.10 19.36 18.98 2,100 38,000 -1.1
15/01/2024
19.10
 1,353,600 19.73 19.73 19.10 300 0 0.0
12/01/2024
19.36
 4,822,700 19.86 19.99 19.23 23,800 70,300 -1.5
11/01/2024
20.11
 1,535,600 20.30 20.36 20.08 200 15,000 -0.5
10/01/2024
20.21
 2,750,400 20.52 20.71 20.11 3,300 20,000 -0.5
09/01/2024
20.59
 2,041,900 20.99 20.99 20.59 2,000 8,700 -0.2
08/01/2024
20.87
 3,094,900 20.84 21.25 20.84 44,900 1,000 1.5
05/01/2024
20.74
 1,924,600 20.59 20.96 20.59 200 177,400 -5.8
04/01/2024
20.59
 3,240,500 20.49 20.93 20.46 11,100 127,400 -3.8
03/01/2024
20.46
 1,316,900 20.27 20.49 20.21 0 200,200 -6.4
02/01/2024
20.27
 2,304,000 20.77 20.77 20.24 1,200 241,900 -7.8
29/12/2023
20.59
 1,897,500 20.59 20.81 20.55 0 5,000 -0.2
28/12/2023
20.59
 1,542,900 20.77 20.90 20.59 6,400 21,800 -0.5
27/12/2023
20.77
 2,215,500 20.77 20.96 20.74 0 3,000 -0.1
26/12/2023
20.77
 1,621,800 20.62 20.93 20.68 10,000 0 0.3
25/12/2023
20.62
 1,560,000 20.36 20.71 20.27 30,900 1,200 1.0
22/12/2023
20.36
 1,530,900 20.36 20.68 20.30 600 8,900 -0.3
21/12/2023
20.36
 1,095,600 20.30 20.46 20.11 0 0 0
20/12/2023
20.30
 1,010,300 20.30 20.71 20.30 100 4,800 -0.2
19/12/2023
20.30
 1,222,200 20.05 20.30 19.95 200 3,200 -0.1
18/12/2023
20.05
 1,071,300 20.11 20.43 19.99 0 8,600 -0.3
15/12/2023
20.11
 1,885,500 20.05 20.49 19.92 39,100 0 1.3
14/12/2023
20.05
 2,738,300 20.52 20.77 20.05 6,700 0 0.2
13/12/2023
20.52
 2,144,800 20.99 21.25 20.52 2,000 1,300 0.0
12/12/2023
20.99
 1,334,600 20.93 21.15 20.90 0 800 -0.0
11/12/2023
20.93
 1,631,300 21.03 21.18 20.84 1,400 1,500 -0.0
08/12/2023
21.03
 2,337,600 21.25 21.44 20.84 400 0 0.0
07/12/2023
21.25
 5,650,200 21.94 22.22 20.81 21,000 55,900 -1.2
06/12/2023
21.94
 3,237,500 21.56 22.04 21.50 7,000 600 0.2
05/12/2023
21.56
 2,746,700 21.56 21.75 21.44 0 2,700 -0.1
04/12/2023
21.56
 3,952,600 20.77 21.91 20.90 44,000 15,400 1.0
01/12/2023
20.77
 2,289,200 20.52 20.96 20.21 65,200 41,200 0.8
30/11/2023
20.52
 2,856,800 20.93 21.31 20.52 2,100 1,000 0.0
29/11/2023
20.93
 2,457,000 20.62 21.09 20.68 0 33,700 -1.1
28/11/2023
20.62
 3,815,100 20.81 20.90 20.08 600 100,000 -3.2
27/11/2023
20.81
 2,988,600 21.44 21.66 20.81 23,400 5,000 0.6
24/11/2023
21.44
 6,903,800 21.37 21.69 20.30 7,300 0 0.2
23/11/2023
21.37
 5,158,500 22.95 23.14 21.37 70,300 20,000 1.7
22/11/2023
22.95
 13,991,500 21.75 22.95 21.47 0 14,700 -0.5
21/11/2023
21.75
 3,573,000 21.44 21.81 21.53 100,000 155,200 -1.9
20/11/2023
21.44
 3,003,500 21.50 21.66 20.96 15,000 13,800 0.0
17/11/2023
21.50
 5,598,400 22.19 22.29 21.31 15,400 400 0.5
16/11/2023
22.19
 4,914,100 21.31 22.19 21.12 0 0 0
15/11/2023
21.31
 3,432,300 21.56 22.10 21.28 11,500 115,100 -3.6
14/11/2023
21.56
 2,535,200 21.40 22.07 21.34 10,000 82,200 -2.5
13/11/2023
21.40
 3,392,100 21.31 21.85 20.93 0 69,900 -2.4
10/11/2023
21.31
 5,487,400 21.56 22.10 21.31 72,900 47,000 0.9
09/11/2023
21.56
 7,016,600 21.78 22.32 21.56 150,400 152,300 -0.1
08/11/2023
21.78
 5,252,500 20.36 21.78 20.33 118,600 34,200 2.8
07/11/2023
20.36
 2,026,200 20.62 20.93 20.30 42,100 52,900 -0.3
06/11/2023
20.62
 2,689,600 20.49 20.74 20.21 32,400 51,600 -0.6
03/11/2023
20.49
 2,536,900 20.55 20.77 20.18 43,400 58,300 -0.5
02/11/2023
20.55
 3,722,100 19.23 20.55 19.36 96,400 32,100 2.1
01/11/2023
19.23
 2,178,500 18.73 19.23 18.54 59,400 0 1.8
31/10/2023
18.73
 2,288,300 19.39 19.92 18.57 53,000 20,900 1.0
30/10/2023
19.39
 1,957,200 19.86 20.14 19.39 61,900 39,000 0.7
27/10/2023
19.86
 2,076,800 18.85 19.95 18.73 27,200 47,000 -0.6
26/10/2023
18.85
 5,504,300 19.54 19.54 18.19 55,200 17,100 1.1
25/10/2023
19.54
 1,900,000 19.99 20.21 19.29 2,600 94,000 -2.9
24/10/2023
19.99
 1,744,000 19.36 19.99 19.17 7,500 13,200 -0.2
23/10/2023
19.36
 2,890,000 19.20 19.70 18.98 6,000 55,400 -1.5
20/10/2023
19.20
 2,536,500 17.97 19.20 17.97 47,000 12,200 1.0
19/10/2023
17.97
 3,177,000 17.68 18.54 17.72 133,300 200 3.8
18/10/2023
17.68
 4,074,300 18.73 19.07 17.43 39,000 9,600 0.8
17/10/2023
18.73
 2,238,700 19.61 20.05 18.73 29,800 7,200 0.7
16/10/2023
19.61
 2,357,900 20.11 20.40 19.61 700 13,000 -0.4
13/10/2023
20.11
 2,514,400 19.77 20.24 19.17 16,700 5,200 0.4
12/10/2023
19.77
 3,085,000 19.48 20.14 19.54 8,000 59,400 -1.6
11/10/2023
19.48
 1,796,400 19.17 19.48 18.82 16,400 72,000 -1.7
10/10/2023
19.17
 2,417,300 19.70 19.99 19.17 18,000 88,600 -2.2
09/10/2023
19.70
 1,441,000 19.54 19.83 19.29 1,200 81,700 -2.5
06/10/2023
19.54
 2,238,100 18.82 19.54 18.79 69,700 0 2.1
05/10/2023
18.82
 1,857,200 18.85 19.17 18.47 2,000 35,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |