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)
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
17/02/2023
17.37
 481,400 17.52 18.10 17.34 0 900 -0.0
16/02/2023
17.52
 404,700 17.31 17.52 17.20 10,700 20,000 -0.3
15/02/2023
17.31
 726,900 16.88 17.58 16.65 69,800 0 2.1
14/02/2023
16.88
 836,200 15.89 16.88 15.89 0 0 -0.0
13/02/2023
15.89
 1,224,100 16.91 16.91 15.84 0 600 -0.0
10/02/2023
16.91
 581,100 17.05 17.31 16.76 0 0 -1.5
09/02/2023
17.05
 367,600 17.49 17.55 17.05 0 50,000 -1.5
08/02/2023
17.49
 942,000 17.49 17.75 16.79 600 0 0.0
07/02/2023
17.49
 699,200 18.10 18.33 17.46 0 0 -1.9
06/02/2023
18.10
 476,100 17.75 18.27 17.69 0 0 -1.9
03/02/2023
17.75
 734,200 17.81 18.21 17.69 0 0 -1.9
02/02/2023
17.81
 1,198,400 18.47 18.74 17.63 1,200 61,900 -1.9
01/02/2023
18.47
 2,578,800 19.84 20.01 18.47 0 56,900 -1.8
31/01/2023
19.84
 2,453,600 19.34 20.01 19.08 106,000 1,800 3.6
30/01/2023
19.34
 2,329,800 18.10 19.34 17.95 104,800 4,500 3.3
27/01/2023
18.10
 767,300 18.39 18.68 18.10 7,000 10,000 -0.1
19/01/2023
18.39
 706,300 18.36 18.59 18.21 30,400 0 1.0
18/01/2023
18.36
 832,500 17.81 18.56 17.87 24,400 20,000 0.1
17/01/2023
17.81
 598,900 17.29 18.04 17.17 16,600 20,500 -0.1
16/01/2023
17.29
 420,100 17.63 17.87 17.20 0 0 -0.3
13/01/2023
17.63
 447,300 17.98 18.10 17.63 0 10,000 -0.3
12/01/2023
17.98
 514,000 17.78 18.07 17.40 0 0 -0.0
11/01/2023
17.78
 426,200 17.87 18.27 17.69 0 0 -0.0
10/01/2023
17.87
 359,900 18.27 18.42 17.69 0 1,500 -0.0
09/01/2023
18.27
 374,700 18.45 18.68 17.98 10,000 9,700 0.0
06/01/2023
18.45
 1,415,300 17.87 19.03 17.98 1,200 82,100 -2.6
05/01/2023
17.87
 333,100 17.92 17.98 17.52 0 0 -0.4
04/01/2023
17.92
 457,400 17.92 18.45 17.87 0 14,013 -0.4
03/01/2023
17.92
 713,000 16.76 17.92 16.82 31,800 23,900 0.2
30/12/2022
16.76
 181,400 17.14 17.40 16.76 0 18,200 -0.5
29/12/2022
17.14
 376,100 17.52 17.98 17.14 36,000 0 1.1
28/12/2022
17.52
 313,400 17.29 17.58 17.14 36,400 12,200 0.7
27/12/2022
17.29
 590,600 16.47 17.29 16.13 19,000 2,400 0.5
26/12/2022
16.47
 778,800 17.69 17.75 16.47 30,000 0 0.9
23/12/2022
17.69
 577,000 17.34 18.10 17.17 62,200 14,100 1.5
22/12/2022
17.34
 654,200 17.31 17.75 16.82 0 15,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |