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)
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
10/04/2023
18.56
 1,344,800 18.79 19.43 18.39 4,800 18,900 -0.5
07/04/2023
18.79
 859,800 18.79 19.11 18.39 21,600 0 0.7
06/04/2023
18.79
 1,793,000 19.43 20.16 18.56 9,400 31,500 -0.7
05/04/2023
19.43
 1,220,700 19.40 19.61 19.08 37,400 3,700 1.1
04/04/2023
19.40
 1,490,900 19.20 19.49 18.97 61,600 16,500 1.5
03/04/2023
19.20
 2,434,200 18.59 19.66 18.94 5,800 26,200 -0.7
31/03/2023
18.59
 1,187,700 18.01 18.82 17.92 40,500 20,000 0.7
30/03/2023
18.01
 581,100 18.01 18.30 17.98 0 4,500 -0.1
29/03/2023
18.01
 387,000 17.98 18.16 17.95 4,300 4,000 0.0
28/03/2023
17.98
 1,317,500 18.13 18.56 17.98 11,800 15,525 -0.1
27/03/2023
18.13
 489,500 18.04 18.24 18.04 35,800 0 1.1
24/03/2023
18.04
 701,600 18.04 18.24 17.98 7,200 0 0.2
23/03/2023
18.04
 457,400 17.89 18.16 17.58 28,300 0 0.9
22/03/2023
17.89
 896,200 17.58 18.21 17.63 13,600 1,200 0.4
21/03/2023
17.58
 736,600 17.34 17.63 17.34 32,800 10,500 -0.8
20/03/2023
17.34
 986,000 17.58 17.75 17.34 0 41,700 -1.2
17/03/2023
17.58
 553,000 17.69 17.89 17.55 7,700 200,300 -5.8
16/03/2023
17.69
 201,500 18.07 18.07 17.58 100 50,000 -1.5
15/03/2023
18.07
 725,900 17.31 18.24 17.58 31,700 0 1.0
14/03/2023
17.31
 1,465,000 18.04 18.04 17.11 0 75,400 -2.3
13/03/2023
18.04
 779,100 18.10 18.39 17.92 13,300 0 0.4
10/03/2023
18.10
 1,054,400 18.45 18.45 18.01 15,400 6,100 0.3
09/03/2023
18.45
 1,499,800 17.72 18.62 17.81 19,100 0 0.6
08/03/2023
17.72
 875,100 17.72 17.98 17.40 37,900 15 1.2
07/03/2023
17.72
 837,800 17.31 17.72 17.29 0 5,300 -0.2
06/03/2023
17.31
 1,128,800 17.17 18.10 17.31 9,600 300 0.3
03/03/2023
17.17
 478,400 17.58 17.63 17.11 200 14,382 -0.4
02/03/2023
17.58
 529,400 17.60 17.81 17.46 0 8,200 -0.2
01/03/2023
17.60
 680,300 17.46 17.63 17.05 27,900 0 0.8
28/02/2023
17.46
 465,400 17.31 17.66 17.31 6,500 0 0.2
27/02/2023
17.31
 935,000 17.43 17.63 17.00 15,900 16,900 -0.0
24/02/2023
17.43
 340,700 17.69 17.84 17.34 0 27,000 -0.8
23/02/2023
17.69
 993,600 17.11 17.69 16.94 11,400 44,000 -1.0
22/02/2023
17.11
 943,600 17.92 17.92 17.11 13,300 0 0.4
21/02/2023
17.92
 1,013,200 18.27 18.74 17.92 0 50,500 -1.6
20/02/2023
18.27
 1,397,000 17.37 18.27 17.17 44,100 600 1.4

Chính sách bảo mật | Điều khoản sử dụng |