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)
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
22/09/2022
25.52
 1,186,600 25.26 25.90 24.48 34,300 0 1.5
21/09/2022
25.26
 608,100 25.43 25.81 25.00 16,200 0 0.7
20/09/2022
25.43
 1,919,100 25.43 25.96 23.90 22,300 88,087 -2.9
19/09/2022
25.43
 3,226,600 27.32 27.32 25.43 1,400 105,900 -4.6
16/09/2022
27.32
 1,305,300 29.00 29.00 27.32 600 75,293 -3.5
15/09/2022
29.00
 832,900 29.06 29.41 28.83 0 0 0.2
14/09/2022
29.06
 1,492,900 28.80 29.47 28.02 5,400 2,400 0.0
13/09/2022
28.80
 1,320,300 28.71 29.00 27.96 2,000 1,150 0.0
12/09/2022
28.71
 1,091,200 29.52 29.87 28.71 600 1,500 -2.6
09/09/2022
29.52
 3,837,900 28.07 29.52 26.36 2,500 53,000 -2.6
08/09/2022
28.07
 4,416,600 30.16 30.45 28.07 400 27,100 -1.3
07/09/2022
30.16
 3,356,500 32.42 32.48 30.16 0 103,200 -5.4
06/09/2022
32.42
 951,500 32.48 32.95 32.19 500 27,700 -1.5
05/09/2022
32.48
 2,577,000 31.61 32.71 31.32 100 40,800 -2.3
31/08/2022
31.61
 1,208,900 31.73 32.02 31.15 0 95,000 -5.2
30/08/2022
31.73
 1,458,800 31.73 32.66 31.61 400 36,100 -2.0
29/08/2022
31.73
 4,204,100 30.86 31.73 29.29 29,100 108,600 -4.3
26/08/2022
30.86
 1,881,300 31.26 31.84 30.74 0 500 -0.0
25/08/2022
31.26
 1,700,100 31.32 31.90 30.74 4,400 0 0.2
24/08/2022
31.32
 1,778,100 31.73 32.08 31.32 1,200 63,000 -3.3
23/08/2022
31.73
 1,636,900 31.21 31.79 30.63 0 500 -0.0
22/08/2022
31.21
 2,600,300 30.86 31.79 30.22 2,000 0 0.1
19/08/2022
30.86
 2,165,500 30.22 31.79 30.22 500 0 0.0
18/08/2022
30.22
 2,243,900 30.34 31.03 29.99 300 9,700 -0.5
17/08/2022
30.34
 4,701,500 28.36 30.34 28.48 100,500 9,400 4.8
16/08/2022
28.36
 795,100 28.25 28.71 28.02 0 0 0.0
15/08/2022
28.25
 1,415,900 27.44 28.54 27.38 500 0 0.0
12/08/2022
27.44
 1,489,300 27.38 27.70 27.26 19,100 0 0.9
11/08/2022
27.38
 2,124,800 28.54 28.94 27.20 0 2,300 -0.1
10/08/2022
28.54
 1,219,500 28.19 28.89 27.96 3,200 700 0.1
09/08/2022
28.19
 1,171,800 28.07 28.51 27.87 0 40,000 -1.9
08/08/2022
28.07
 1,361,800 28.51 28.94 27.90 3,700 4,000 -0.0
05/08/2022
28.51
 1,453,700 27.61 29.00 27.35 2,400 0 0.1
04/08/2022
27.61
 1,526,100 28.02 28.42 27.41 200 0 0.0
03/08/2022
28.02
 1,659,700 27.15 28.13 26.68 4,000 0 0.2
02/08/2022
27.15
 1,473,600 27.17 27.52 27.09 0 3,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |