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
(2025-11-05) 		-1.70 -5.84% 52,378,800 -2,386,600 -67.7
26.70
29.46
26.85
2 tháng
(2025-10-06) 		-3.80 -12.16% 185,322,100 -3,650,200 -92.8
26.70
37.50
26.85
3 tháng
(2025-09-08) 		-2.55 -8.50% 274,061,800 -6,205,400 -184.6
26.70
37.50
26.85
6 tháng
(2025-06-09) 		4.86 21.52% 709,181,400 21,669 37.8
21.87
37.50
26.85
12 tháng
(2024-12-10) 		3.61 15.15% 1,108,063,400 -101,701 40.1
18.71
37.50
26.85
24 tháng
(2023-12-18) 		4.39 19.05% 1,684,957,300 1,116,010 81.6
18.71
37.50
26.85
36 tháng
(2022-12-21) 		10.14 58.54% 2,262,790,400 1,913,950 99.9
15.89
37.50
26.85
60 tháng
(2020-12-31) 		13.73 100.12% 2,854,850,610 -1,760,954 -132.7
12.84
53.36
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
27.17
 1,664,600 26.97 27.81 26.88 400 28,000 -1.3
29/07/2022
26.97
 1,305,100 26.86 26.97 26.51 54,800 3,600 2.4
28/07/2022
26.86
 2,553,800 26.39 28.02 26.71 1,500 10,700 -0.4
27/07/2022
26.39
 1,921,400 24.80 26.39 24.42 28,300 100,000 -3.3
26/07/2022
24.80
 762,100 24.83 25.32 24.68 2,800 4,700 -0.1
25/07/2022
24.83
 1,642,000 25.00 25.23 24.16 100 22,100 -0.9
22/07/2022
25.00
 1,251,900 25.32 25.41 24.94 3,600 70,700 0.2
21/07/2022
25.32
 1,886,000 25.61 26.57 25.32 0 63,600 -2.8
20/07/2022
25.61
 1,793,400 23.96 25.61 24.13 26,000 8,000 0.8
19/07/2022
23.96
 1,690,300 23.69 24.30 23.11 7,900 123,700 -4.8
18/07/2022
23.69
 1,944,700 24.25 24.77 23.09 500 3,900 -0.1
15/07/2022
24.25
 1,383,300 24.07 24.97 24.22 700 11,300 -0.4
14/07/2022
24.07
 1,519,300 24.10 24.54 23.69 5,200 2,500 0.1
13/07/2022
24.10
 1,801,400 23.64 24.62 23.61 8,700 30,700 -0.9
12/07/2022
23.64
 1,434,100 22.10 23.64 22.10 35,600 3,200 1.3
11/07/2022
22.10
 2,269,700 21.35 22.56 21.35 29,100 44,700 -0.6
08/07/2022
21.35
 798,700 19.95 21.35 20.30 51,400 0 -0.6
07/07/2022
19.95
 642,200 19.84 20.39 19.75 15,100 14,300 0.0
06/07/2022
19.84
 1,097,300 20.56 21.17 19.72 45,900 83,100 -1.3
05/07/2022
20.56
 539,000 21.29 21.58 20.19 3,000 6,600 -0.1
04/07/2022
21.29
 600,400 21.64 22.10 21.00 0 74,600 -2.8
01/07/2022
21.64
 1,731,500 21.46 22.56 19.98 19,000 16,500 0.1
30/06/2022
21.46
 1,156,800 22.24 22.39 21.23 125,600 86,100 1.5
29/06/2022
22.24
 1,450,800 21.93 22.45 21.23 156,800 82,500 2.8
28/06/2022
21.93
 1,555,000 21.75 22.56 21.17 1,000 69,800 -2.6
27/06/2022
21.75
 1,827,100 21.08 22.22 20.71 212,100 56,700 5.8
24/06/2022
21.08
 1,846,200 19.72 21.08 19.87 30,000 26,500 0.1
23/06/2022
19.72
 1,178,500 18.45 19.72 18.85 3,600 70,700 -2.3
22/06/2022
18.45
 1,903,400 17.26 18.45 16.94 76,800 7,500 2.2
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
21/06/2022
17.26
 2,118,900 18.54 19.72 17.26 18,900 118,000 -2.9
20/06/2022
18.54
 2,112,000 19.93 20.19 18.54 58,100 10,900 1.9
17/06/2022
19.93
 2,415,200 21.42 21.42 19.93 49,400 6,400 1.8
16/06/2022
21.42
 1,193,500 23.02 24.59 21.42 5,800 25,600 -0.9
15/06/2022
23.02
 1,827,300 24.73 25.06 23.02 3,000 54,700 -2.6
14/06/2022
24.73
 778,500 25.61 25.89 24.41 21,600 400 1.1
13/06/2022
25.61
 1,199,600 27.52 27.52 25.61 18,200 10,100 0.4
10/06/2022
27.52
 516,600 28.31 28.54 27.38 23,900 4,300 1.2
09/06/2022
28.31
 514,200 27.89 29.00 27.93 9,900 7,500 0.1
08/06/2022
27.89
 778,400 26.08 27.89 26.26 59,800 400 3.6
07/06/2022
26.08
 1,118,500 26.45 27.15 24.83 6,400 14,400 -0.4
06/06/2022
26.45
 626,800 27.93 28.26 26.45 8,200 4,500 0.2
03/06/2022
27.93
 668,200 27.61 27.93 26.96 19,000 7,100 0.7
02/06/2022
27.61
 735,200 28.31 28.96 27.61 25,400 8,400 1.0
01/06/2022
28.31
 755,700 28.31 28.77 27.52 9,100 7,400 0.1
31/05/2022
28.31
 1,031,200 29.00 29.05 28.07 100 210,400 -12.8
30/05/2022
29.00
 883,000 29.00 29.47 28.68 9,000 179,800 -10.7
27/05/2022
29.00
 911,200 28.91 29.47 28.77 3,700 249,500 -15.4
26/05/2022
28.91
 1,032,800 28.26 29.47 28.12 0 55,600 -3.5
25/05/2022
28.26
 1,204,500 26.91 28.54 26.82 11,100 227,100 -13.2
24/05/2022
26.91
 1,171,500 25.38 26.91 24.59 49,000 6,800 2.4
23/05/2022
25.38
 1,601,300 27.29 27.84 25.38 2,900 32,100 -1.6
20/05/2022
27.29
 808,700 26.03 27.61 26.03 26,100 6,400 1.2
19/05/2022
26.03
 1,079,700 25.80 26.31 24.78 10,200 300 0.6
18/05/2022
25.80
 1,283,500 24.92 26.64 25.52 1,500 73,100 -4.0
17/05/2022
24.92
 925,400 23.29 24.92 23.20 77,700 1,000 4.1
16/05/2022
23.29
 1,639,800 23.25 24.87 23.11 41,500 11,600 1.5
13/05/2022
23.25
 2,006,600 24.96 25.48 23.25 113,900 48,500 3.5
12/05/2022
24.96
 1,371,800 26.82 28.54 24.96 32,600 8,500 1.3
11/05/2022
26.82
 1,042,600 25.10 26.82 25.52 51,400 0 2.9
10/05/2022
25.10
 3,449,900 26.96 26.96 25.10 45,900 10,000 1.9
09/05/2022
26.96
 970,800 28.96 28.96 26.96 37,100 0 2.2
06/05/2022
28.96
 834,300 31.09 31.09 28.96 33,300 100 2.1
05/05/2022
31.09
 1,204,200 32.85 33.41 30.58 17,000 1,800 1.0
04/05/2022
32.85
 733,700 34.25 34.25 32.53 800 18,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |