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)
04/10/2023
18.85
 3,071,500 18.19 19.26 17.91 179,100 50,000 3.8
03/10/2023
18.19
 4,475,000 19.54 19.54 18.19 6,200 104,500 -2.9
02/10/2023
19.54
 949,300 19.42 19.86 19.42 2,000 33,700 -1.0
29/09/2023
19.42
 1,650,500 19.61 20.11 19.42 1,300 209,600 -6.5
28/09/2023
19.61
 1,733,500 20.02 20.02 19.39 116,200 64,000 1.6
27/09/2023
20.02
 2,877,700 18.73 20.02 18.41 192,600 0 5.8
26/09/2023
18.73
 3,038,200 19.67 20.43 18.73 214,000 0 6.6
25/09/2023
19.67
 3,365,000 21.12 21.44 19.67 4,000 71,400 -2.3
22/09/2023
21.12
 4,121,100 22.38 22.38 20.84 5,200 58,700 -1.8
21/09/2023
22.38
 2,856,100 22.57 23.08 22.29 100 138,100 -5.0
20/09/2023
22.57
 2,674,900 21.12 22.57 21.25 67,400 0 2.3
19/09/2023
21.12
 3,566,000 21.59 21.85 20.93 125,000 89,100 1.2
18/09/2023
21.59
 3,649,500 22.41 22.41 21.44 0 0 0
15/09/2023
22.41
 3,393,700 22.54 22.85 22.13 37,900 91,000 -1.9
14/09/2023
22.54
 4,764,500 23.33 23.33 22.54 3,300 10,700 -0.3
13/09/2023
23.33
 6,033,100 23.45 24.24 23.01 0 0 0
12/09/2023
23.45
 3,516,000 22.51 23.45 22.38 223,100 0 8.1
11/09/2023
22.51
 6,323,800 23.83 24.02 22.51 16,500 22,600 -0.3
08/09/2023
23.83
 4,247,200 23.64 24.21 23.49 0 7,200 -0.3
07/09/2023
23.64
 5,583,700 23.96 24.27 23.33 0 23,200 -0.9
06/09/2023
23.96
 8,293,400 22.82 23.96 22.48 22,600 8,900 0.5
05/09/2023
22.82
 3,502,200 22.89 23.26 22.73 0 4,800 -0.2
31/08/2023
22.89
 3,480,100 22.82 23.08 22.67 0 35,500 -1.3
30/08/2023
22.82
 5,032,700 22.19 23.01 22.16 17,900 23,600 -0.2
29/08/2023
22.19
 5,695,200 21.63 22.67 21.75 500 67,100 -2.3
28/08/2023
21.63
 2,726,000 21.18 21.94 21.22 29,800 82,000 -1.8
25/08/2023
21.18
 3,409,200 21.56 21.59 21.12 300 270,700 -9.2
24/08/2023
21.56
 4,507,500 20.49 21.69 20.55 24,900 9,500 0.5
23/08/2023
20.49
 2,452,500 20.87 21.18 20.49 0 1,600 -0.1
22/08/2023
20.87
 4,635,600 20.43 20.93 19.54 130,500 50,000 2.6
21/08/2023
20.43
 4,962,600 21.47 21.47 20.24 168,100 1,700 5.4
18/08/2023
21.47
 7,044,600 23.08 23.08 21.47 5,800 0 0.2
17/08/2023
23.08
 4,742,300 23.52 23.83 23.08 29,700 16,200 0.5
16/08/2023
23.52
 4,435,200 23.33 23.71 23.14 9,500 8,500 0.0
15/08/2023
23.33
 4,775,600 23.71 23.96 23.33 800 16,300 -0.6
14/08/2023
23.71
 7,980,100 23.26 24.21 23.33 62,000 45,500 0.6
11/08/2023
23.26
 5,675,700 22.73 23.26 22.38 1,500 500 0.0
10/08/2023
22.73
 4,533,100 22.76 23.11 22.57 3,900 5,600 -0.1
09/08/2023
22.76
 6,369,400 22.44 23.20 22.13 74,700 64,500 0.4
08/08/2023
22.44
 12,278,100 23.20 23.39 22.44 2,600 0 0.1
07/08/2023
23.20
 12,712,300 23.77 24.43 23.14 12,800 211,200 -7.5
04/08/2023
23.77
 7,419,700 23.33 23.86 23.30 102,200 30,600 2.7
03/08/2023
23.33
 8,506,900 23.45 24.05 23.23 1,100 73,600 -2.7
02/08/2023
23.45
 4,836,600 23.33 23.83 23.36 99,000 0 3.7
01/08/2023
23.33
 6,743,800 23.30 24.37 23.33 130,500 18,400 4.2
31/07/2023
23.30
 9,712,700 24.34 24.34 23.08 48,300 15,600 1.2
28/07/2023
24.34
 4,830,300 24.84 24.84 24.27 400 146,400 -5.7
27/07/2023
24.84
 12,732,900 24.49 26.07 24.27 25,400 6,500 0.7
26/07/2023
24.49
 2,682,700 24.65 24.97 24.40 3,100 18,400 -0.6
25/07/2023
24.65
 2,955,800 24.56 25.12 24.24 135,300 6,900 5.0
24/07/2023
24.56
 2,845,100 24.49 25.00 23.99 5,500 1,700 0.2
21/07/2023
24.49
 2,117,400 24.56 25.09 24.12 2,000 124,000 -4.8
20/07/2023
24.56
 2,773,500 23.14 24.62 22.76 84,500 9,300 2.7
19/07/2023
23.14
 2,078,500 23.08 23.93 22.70 27,600 40,100 -0.4
18/07/2023
23.08
 3,249,400 21.59 23.08 21.18 55,200 0 1.9
17/07/2023
21.59
 2,394,800 20.99 22.07 20.87 15,400 0 0.5
14/07/2023
20.99
 2,958,000 19.67 21.03 19.86 28,000 0 0.9
13/07/2023
19.67
 4,170,600 18.28 19.67 18.63 18,300 100 0.6
12/07/2023
18.28
 682,600 18.22 18.35 18.00 0 0 0
11/07/2023
18.22
 998,900 18.28 18.47 18.16 0 0 0
10/07/2023
18.28
 854,000 17.91 18.28 17.91 19,000 6,000 0.4
07/07/2023
17.91
 558,900 17.84 17.94 17.46 0 0 0
06/07/2023
17.84
 367,200 18.06 18.06 17.65 4,000 1,600 0.1
05/07/2023
18.06
 737,600 18.13 18.35 18.06 9,500 0 0.3
04/07/2023
18.13
 454,100 18.09 18.22 17.84 0 3,200 -0.1
03/07/2023
18.09
 515,500 17.65 18.09 17.46 7,200 8,400 -0.0
30/06/2023
17.65
 859,400 17.97 17.97 17.62 3,200 6,900 -0.1
29/06/2023
17.97
 731,200 18.41 18.41 17.97 0 0 0
28/06/2023
18.41
 526,900 18.41 18.66 18.35 10,300 11,700 -0.0
27/06/2023
18.41
 559,400 18.47 18.66 18.41 0 21,100 -0.6
26/06/2023
18.47
 1,512,800 18.88 18.88 18.28 0 35,800 -1.1
23/06/2023
18.88
 1,031,200 19.07 19.10 18.85 12,100 4,500 0.2
22/06/2023
19.07
 1,433,800 18.76 19.32 18.91 62,400 25,300 1.1
21/06/2023
18.76
 543,500 18.66 18.91 18.60 3,000 12,300 -0.3
20/06/2023
18.66
 712,400 18.35 18.66 18.28 15,700 30,400 -0.4
19/06/2023
18.35
 529,800 18.60 18.85 18.32 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
18.60
 1,021,100 18.01 19.10 18.28 3,600 29,800 -0.8
15/06/2023
18.01
 866,700 18.16 18.26 17.96 800 29,600 -1.0
14/06/2023
18.16
 1,374,300 18.49 18.64 18.16 3,000 12,400 -0.3
13/06/2023
18.49
 786,600 18.59 18.91 18.46 23,500 3,200 0.8
12/06/2023
18.59
 664,600 18.66 18.74 18.33 0 29,900 -1.1
09/06/2023
18.66
 1,205,200 18.31 18.81 18.18 41,900 0 1.5
08/06/2023
18.31
 1,425,000 18.36 18.89 18.31 66,400 27,000 1.4
07/06/2023
18.36
 1,074,800 18.26 18.64 18.16 38,100 500 1.4
06/06/2023
18.26
 1,124,100 18.01 18.41 17.78 65,200 0 2.4
05/06/2023
18.01
 1,332,300 18.28 18.44 17.86 2,500 1,700 0.0
02/06/2023
18.28
 977,600 18.44 18.69 18.21 900 27,800 -1.0
01/06/2023
18.44
 888,700 18.46 18.71 18.38 10,700 3,000 0.3
31/05/2023
18.46
 1,471,100 18.26 18.76 18.18 9,600 1,000 0.3
30/05/2023
18.26
 2,024,200 17.70 18.61 17.88 68,600 1,500 2.4
29/05/2023
17.70
 804,300 17.55 17.91 17.60 57,400 0 2.0
26/05/2023
17.55
 1,402,600 17.30 17.91 17.40 3,700 17,600 -0.5
25/05/2023
17.30
 685,600 17.30 17.45 17.05 0 0 0
24/05/2023
17.30
 881,100 17.28 17.55 17.28 20,000 0 0.7
23/05/2023
17.28
 759,100 17.63 17.63 17.25 10,200 7,300 0.1
22/05/2023
17.63
 728,300 17.35 17.68 17.35 0 200 -0.0
19/05/2023
17.35
 913,000 17.05 17.35 16.90 3,100 22,000 -0.6
18/05/2023
17.05
 799,400 17.17 17.45 17.05 49,100 600 1.7
17/05/2023
17.17
 913,100 17.65 17.83 17.15 26,000 20,400 0.2
16/05/2023
17.65
 822,400 17.91 17.96 17.58 49,400 700 1.7

Chính sách bảo mật | Điều khoản sử dụng |