CTCP Phát triển Nhà Bà Rịa - Vũng Tàu (hdc)

21.50
0.50
(2.38%)
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
(2025-12-29) 		-2.15 -9.31% 72,840,100 -1,848,700 -41.4
20.65
23.10
21
2 tháng
(2025-11-28) 		-6.30 -23.12% 122,612,100 -2,337,400 -54.5
20.65
27.45
21
3 tháng
(2025-10-29) 		-9.41 -30.99% 189,032,200 -6,705,400 -194.2
20.65
30.62
21
6 tháng
(2025-07-31) 		-10.26 -32.86% 578,032,400 -6,292,100 -153.2
20.65
37.50
21
12 tháng
(2025-02-03) 		-0.52 -2.44% 1,156,122,100 -2,115,233 -5.4
18.71
37.50
21
24 tháng
(2024-02-07) 		-1.31 -5.88% 1,741,682,600 -164,090 60.5
18.71
37.50
21
36 tháng
(2023-02-13) 		5.06 31.82% 2,351,578,600 -411,037 52.9
15.89
37.50
21
60 tháng
(2021-02-22) 		5.02 31.55% 2,935,167,200 -4,385,664 -197.3
14.18
53.36
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |