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) 		-3.75 -25.08% 26,964,700 147,031 0
10.90
15.05
11.15
2 tháng
(2026-06-01) 		-4.10 -26.82% 51,961,800 630,106 0
10.90
16.26
11.15
3 tháng
(2026-05-04) 		-5.37 -32.39% 90,560,500 -542,616 0
10.90
16.57
11.15
6 tháng
(2026-01-30) 		-7.67 -40.65% 264,422,700 1,275,761 38.5
10.90
19.17
11.15
12 tháng
(2025-08-04) 		-16.67 -59.82% 831,840,900 -7,021,739 -173.5
10.90
32.61
11.15
24 tháng
(2024-08-08) 		-6.83 -37.87% 1,677,737,300 -1,180,211 29.5
10.90
32.61
11.15
36 tháng
(2023-08-14) 		-12.51 -52.75% 2,396,366,100 -724,729 46.9
10.90
32.61
11.15
60 tháng
(2021-08-24) 		-13.82 -55.23% 3,086,900,400 -977,303 -9.6
10.90
46.40
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
17.91
 1,595,100 17.58 18.26 17.65 106,400 1,000 3.7
12/05/2023
17.58
 1,184,900 17.73 17.78 17.38 200 18,200 -0.6
11/05/2023
17.73
 925,500 17.68 18.08 17.58 51,300 8,300 1.5
10/05/2023
17.68
 1,417,900 17.45 18.01 17.48 9,700 0 0.3
09/05/2023
17.45
 510,200 17.63 17.68 17.30 12,900 8,000 0.2
08/05/2023
17.63
 1,155,100 17.15 17.73 17.15 34,100 0 1.2
05/05/2023
17.15
 1,419,900 17.30 17.48 16.95 10,300 16,100 -0.2
04/05/2023
17.30
 1,126,200 17.63 17.80 17.20 0 1,800 -0.1
28/04/2023
17.63
 1,729,600 17.38 17.91 17.25 8,000 0 0.3
27/04/2023
17.38
 1,587,500 17.25 17.65 17.30 5,800 11,900 -0.2
26/04/2023
17.25
 1,148,900 16.75 17.25 16.59 5,100 0 0.2
25/04/2023
16.75
 1,119,500 16.49 17.00 16.44 0 0 0.7
24/04/2023
16.49
 862,600 16.49 16.80 16.19 20,900 350 0.7
21/04/2023
16.49
 750,800 16.64 16.87 16.42 500 18,300 -0.6
20/04/2023
16.64
 557,000 16.42 16.80 16.44 0 14,600 -0.5
19/04/2023
16.42
 883,200 16.92 17.05 16.39 6,000 47,800 -1.4
18/04/2023
16.92
 1,070,000 16.59 17.15 16.49 91,700 21,275 2.4
17/04/2023
16.59
 1,420,500 16.37 16.70 16.14 16,700 9,600 0.2
14/04/2023
16.37
 2,557,300 17.58 17.60 16.37 10,000 24,600 -0.5
13/04/2023
17.58
 1,899,700 17.53 18.03 17.50 1,000 18,800 -0.6
12/04/2023
17.53
 3,173,200 16.39 17.53 16.39 323,000 8,700 10.9
11/04/2023
16.39
 862,000 16.14 16.39 15.84 13,600 5,000 0.3
10/04/2023
16.14
 1,344,800 16.34 16.90 15.99 4,800 18,900 -0.5
07/04/2023
16.34
 859,800 16.34 16.62 15.99 21,600 0 0.7
06/04/2023
16.34
 1,793,000 16.90 17.53 16.14 9,400 31,500 -0.7
05/04/2023
16.90
 1,220,700 16.87 17.05 16.59 37,400 3,700 1.1
04/04/2023
16.87
 1,490,900 16.70 16.95 16.49 61,600 16,500 1.5
03/04/2023
16.70
 2,434,200 16.17 17.10 16.47 5,800 26,200 -0.7
31/03/2023
16.17
 1,187,700 15.66 16.37 15.59 40,500 20,000 0.7
30/03/2023
15.66
 581,100 15.66 15.91 15.64 0 4,500 -0.1
29/03/2023
15.66
 387,000 15.64 15.79 15.61 4,300 4,000 0.0
28/03/2023
15.64
 1,317,500 15.76 16.14 15.64 11,800 15,525 -0.1
27/03/2023
15.76
 489,500 15.69 15.86 15.69 35,800 0 1.1
24/03/2023
15.69
 701,600 15.69 15.86 15.64 7,200 0 0.2
23/03/2023
15.69
 457,400 15.56 15.79 15.28 28,300 0 0.9
22/03/2023
15.56
 896,200 15.28 15.84 15.33 13,600 1,200 0.4
21/03/2023
15.28
 736,600 15.08 15.33 15.08 32,800 10,500 -0.8
20/03/2023
15.08
 986,000 15.28 15.43 15.08 0 41,700 -1.2
17/03/2023
15.28
 553,000 15.38 15.56 15.26 7,700 200,300 -5.8
16/03/2023
15.38
 201,500 15.71 15.71 15.28 100 50,000 -1.5
15/03/2023
15.71
 725,900 15.06 15.86 15.28 31,700 0 1.0
14/03/2023
15.06
 1,465,000 15.69 15.69 14.88 0 75,400 -2.3
13/03/2023
15.69
 779,100 15.74 15.99 15.59 13,300 0 0.4
10/03/2023
15.74
 1,054,400 16.04 16.04 15.66 15,400 6,100 0.3
09/03/2023
16.04
 1,499,800 15.41 16.19 15.48 19,100 0 0.6
08/03/2023
15.41
 875,100 15.41 15.64 15.13 37,900 15 1.2
07/03/2023
15.41
 837,800 15.06 15.41 15.03 0 5,300 -0.2
06/03/2023
15.06
 1,128,800 14.93 15.74 15.06 9,600 300 0.3
03/03/2023
14.93
 478,400 15.28 15.33 14.88 200 14,382 -0.4
02/03/2023
15.28
 529,400 15.31 15.48 15.18 0 8,200 -0.2
01/03/2023
15.31
 680,300 15.18 15.33 14.83 27,900 0 0.8
28/02/2023
15.18
 465,400 15.06 15.36 15.06 6,500 0 0.2
27/02/2023
15.06
 935,000 15.16 15.33 14.78 15,900 16,900 -0.0
24/02/2023
15.16
 340,700 15.38 15.51 15.08 0 27,000 -0.8
23/02/2023
15.38
 993,600 14.88 15.38 14.73 11,400 44,000 -1.0
22/02/2023
14.88
 943,600 15.59 15.59 14.88 13,300 0 0.4
21/02/2023
15.59
 1,013,200 15.89 16.29 15.59 0 50,500 -1.6
20/02/2023
15.89
 1,397,000 15.11 15.89 14.93 44,100 600 1.4
17/02/2023
15.11
 481,400 15.23 15.74 15.08 0 900 -0.0
16/02/2023
15.23
 404,700 15.06 15.23 14.95 10,700 20,000 -0.3
15/02/2023
15.06
 726,900 14.68 15.28 14.48 69,800 0 2.1
14/02/2023
14.68
 836,200 13.82 14.68 13.82 0 0 -0.0
13/02/2023
13.82
 1,224,100 14.70 14.70 13.77 0 600 -0.0
10/02/2023
14.70
 581,100 14.83 15.06 14.58 0 0 -1.5
09/02/2023
14.83
 367,600 15.21 15.26 14.83 0 50,000 -1.5
08/02/2023
15.21
 942,000 15.21 15.43 14.60 600 0 0.0
07/02/2023
15.21
 699,200 15.74 15.94 15.18 0 0 -1.9
06/02/2023
15.74
 476,100 15.43 15.89 15.38 0 0 -1.9
03/02/2023
15.43
 734,200 15.48 15.84 15.38 0 0 -1.9
02/02/2023
15.48
 1,198,400 16.06 16.29 15.33 1,200 61,900 -1.9
01/02/2023
16.06
 2,578,800 17.25 17.40 16.06 0 56,900 -1.8
31/01/2023
17.25
 2,453,600 16.82 17.40 16.59 106,000 1,800 3.6
30/01/2023
16.82
 2,329,800 15.74 16.82 15.61 104,800 4,500 3.3
27/01/2023
15.74
 767,300 15.99 16.24 15.74 7,000 10,000 -0.1
19/01/2023
15.99
 706,300 15.96 16.17 15.84 30,400 0 1.0
18/01/2023
15.96
 832,500 15.48 16.14 15.53 24,400 20,000 0.1
17/01/2023
15.48
 598,900 15.03 15.69 14.93 16,600 20,500 -0.1
16/01/2023
15.03
 420,100 15.33 15.53 14.95 0 0 -0.3
13/01/2023
15.33
 447,300 15.64 15.74 15.33 0 10,000 -0.3
12/01/2023
15.64
 514,000 15.46 15.71 15.13 0 0 -0.0
11/01/2023
15.46
 426,200 15.53 15.89 15.38 0 0 -0.0
10/01/2023
15.53
 359,900 15.89 16.01 15.38 0 1,500 -0.0
09/01/2023
15.89
 374,700 16.04 16.24 15.64 10,000 9,700 0.0
06/01/2023
16.04
 1,415,300 15.53 16.54 15.64 1,200 82,100 -2.6
05/01/2023
15.53
 333,100 15.59 15.64 15.23 0 0 -0.4
04/01/2023
15.59
 457,400 15.59 16.04 15.53 0 14,013 -0.4
03/01/2023
15.59
 713,000 14.58 15.59 14.63 31,800 23,900 0.2
30/12/2022
14.58
 181,400 14.90 15.13 14.58 0 18,200 -0.5
29/12/2022
14.90
 376,100 15.23 15.64 14.90 36,000 0 1.1
28/12/2022
15.23
 313,400 15.03 15.28 14.90 36,400 12,200 0.7
27/12/2022
15.03
 590,600 14.32 15.03 14.02 19,000 2,400 0.5
26/12/2022
14.32
 778,800 15.38 15.43 14.32 30,000 0 0.9
23/12/2022
15.38
 577,000 15.08 15.74 14.93 62,200 14,100 1.5
22/12/2022
15.08
 654,200 15.06 15.43 14.63 0 15,400 -0.5
21/12/2022
15.06
 954,700 16.14 16.37 15.03 100,000 66,400 1.0
20/12/2022
16.14
 1,533,200 16.59 16.75 15.53 46,400 1,600 1.4
19/12/2022
16.59
 1,626,800 17.83 18.11 16.59 34,800 12,200 0.7
16/12/2022
17.83
 704,900 17.96 18.11 17.55 25,150 8,900 0.6
15/12/2022
17.96
 1,628,900 17.20 17.96 17.25 28,300 6,900 0.8
14/12/2022
17.20
 566,300 16.64 17.35 16.67 52,600 601 1.8

Chính sách bảo mật | Điều khoản sử dụng |