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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |