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)
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
21/12/2022
17.31
 954,700 18.56 18.82 17.29 100,000 66,400 1.0
20/12/2022
18.56
 1,533,200 19.08 19.26 17.87 46,400 1,600 1.4
19/12/2022
19.08
 1,626,800 20.50 20.82 19.08 34,800 12,200 0.7
16/12/2022
20.50
 704,900 20.65 20.82 20.19 25,150 8,900 0.6
15/12/2022
20.65
 1,628,900 19.78 20.65 19.84 28,300 6,900 0.8
14/12/2022
19.78
 566,300 19.14 19.95 19.17 52,600 601 1.8
13/12/2022
19.14
 865,700 18.27 19.17 18.04 29,800 23,600 0.2
12/12/2022
18.27
 856,800 19.14 20.30 18.27 3,900 7,300 -0.1
09/12/2022
19.14
 763,900 19.37 19.98 18.88 0 10,400 -0.3
08/12/2022
19.37
 1,299,700 18.13 19.37 18.30 72,700 2,600 2.3
07/12/2022
18.13
 1,717,300 19.49 19.49 18.13 8,800 68,782 -1.9
06/12/2022
19.49
 3,571,300 20.94 21.17 19.49 11,400 60,200 -1.6
05/12/2022
20.94
 1,755,300 22.22 22.62 20.94 8,100 47,621 -1.4
02/12/2022
22.22
 1,697,500 20.77 22.22 20.24 108,400 0 4.2
01/12/2022
20.77
 2,378,000 21.46 22.59 20.33 24,700 10,000 0.5
30/11/2022
21.46
 1,838,700 21.40 22.04 20.88 13,100 54,600 -1.5
29/11/2022
21.40
 2,347,300 20.01 21.40 19.63 37,400 13,300 0.9
28/11/2022
20.01
 1,947,100 20.19 21.14 19.14 35,600 36,900 -0.0
25/11/2022
20.19
 1,289,400 18.91 20.19 19.23 62,500 0 2.2
24/11/2022
18.91
 1,181,100 18.04 18.94 17.43 4,600 537 0.1
23/11/2022
18.04
 1,336,200 18.85 19.20 18.04 15,400 18,900 -0.1
22/11/2022
18.85
 2,842,900 19.29 20.62 18.85 30,800 200 1.0
21/11/2022
19.29
 1,366,600 19.14 19.84 19.14 0 17,100 -0.6
18/11/2022
19.14
 3,518,700 17.89 19.14 17.40 19,000 1,800 0.6
17/11/2022
17.89
 2,990,200 17.63 18.50 17.63 4,800 1,500 0.1
16/11/2022
17.63
 6,356,900 16.50 17.63 15.37 25,288 25,900 -0.0
15/11/2022
16.50
 2,122,900 17.72 17.72 16.50 2,000 9,200 -0.2
14/11/2022
17.72
 2,771,200 17.87 18.07 16.62 1,600 17,500 -0.5
11/11/2022
17.87
 3,074,400 17.69 18.47 17.23 22,700 351,900 -10.1
10/11/2022
17.69
 5,055,000 18.13 19.14 17.11 9,200 18,200 -0.3
09/11/2022
18.13
 1,735,400 16.97 18.13 17.40 0 16,810 -0.5
08/11/2022
16.97
 1,325,600 17.29 17.81 16.18 51,900 14,200 1.1
07/11/2022
17.29
 3,919,400 18.56 18.56 17.29 32,800 116,200 -2.5
04/11/2022
18.56
 4,658,500 19.61 19.61 18.24 13,800 247,000 -7.5
03/11/2022
19.61
 4,123,900 18.68 19.78 17.98 13,400 129,500 -3.9
02/11/2022
18.68
 4,319,100 17.49 18.71 17.52 10,900 10,300 0.0
01/11/2022
17.49
 2,406,300 16.36 17.49 16.47 111,600 65 3.4
31/10/2022
16.36
 2,407,400 16.36 16.53 15.26 17,300 130,600 -3.2
28/10/2022
16.36
 2,952,100 16.18 17.31 16.30 710 84,816 -2.4
27/10/2022
16.18
 1,822,400 15.14 16.18 15.08 99,100 0 2.7
26/10/2022
15.14
 7,326,200 16.15 16.15 15.05 274,500 0 7.2
25/10/2022
16.15
 4,980,200 17.34 17.34 16.15 190,500 0 5.4
24/10/2022
17.34
 1,499,300 18.62 18.62 17.34 32,000 0 1.0
21/10/2022
18.62
 2,823,700 20.01 20.19 18.62 400 500 -0.0
20/10/2022
20.01
 1,830,300 20.88 21.17 19.92 101,200 1,700 3.5
19/10/2022
20.88
 1,405,300 21.52 21.87 20.88 100 1,100 -0.0
18/10/2022
21.52
 2,089,500 21.26 22.62 21.26 0 3,600 -0.1
17/10/2022
21.26
 1,495,700 21.20 21.81 20.77 1,700 400 0.0
14/10/2022
21.20
 2,506,300 19.84 21.20 19.72 31,100 5,000 1.0
13/10/2022
19.84
 2,918,800 21.11 21.95 19.78 90,300 158,700 -2.3
12/10/2022
21.11
 5,796,400 22.68 22.97 21.11 8,700 86,700 -2.8
11/10/2022
22.68
 1,851,100 24.36 24.59 22.68 0 100,900 -3.9
10/10/2022
24.36
 2,259,400 24.65 25.23 24.07 8,200 62,900 -2.3
07/10/2022
24.65
 3,303,300 23.75 25.41 22.91 71,000 2,000 2.9
06/10/2022
23.75
 3,543,500 24.77 25.81 23.75 14,000 83,600 -2.9
05/10/2022
24.77
 1,437,600 23.17 24.77 23.75 18,800 0 0.8
04/10/2022
23.17
 2,553,400 22.39 23.67 22.24 34,000 16,100 0.7
03/10/2022
22.39
 1,805,300 23.46 24.07 22.33 10,100 16,300 -0.2
30/09/2022
23.46
 2,671,000 21.95 23.46 20.88 52,800 2,100 2.1
29/09/2022
21.95
 1,443,000 23.58 24.30 21.95 1,500 37,300 -1.4
28/09/2022
23.58
 3,040,100 22.04 23.58 21.58 145,500 100,000 1.8
27/09/2022
22.04
 1,870,500 22.88 23.20 21.93 64,200 100 2.4
26/09/2022
22.88
 1,954,300 24.59 24.59 22.88 3,700 15,500 -0.5
23/09/2022
24.59
 933,700 25.52 25.81 24.59 0 22,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |