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

21
0.05
(0.24%)
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)
27/01/2026
21
 2,462,900 21 21.25 20.85 26,700 474,300 -9.4
26/01/2026
20.95
 4,253,300 21.90 21.95 20.80 51,400 441,900 -8.4
23/01/2026
21.80
 5,809,700 23 23 21.80 57,400 1,421,800 -30.6
22/01/2026
22.80
 5,372,000 21.60 22.80 21.30 743,200 253,100 10.8
21/01/2026
21.35
 4,538,100 21.25 21.80 21.05 106,400 863,600 -16.2
20/01/2026
21.15
 3,042,600 21.60 21.65 21.15 150,300 500,900 -7.5
19/01/2026
21.35
 2,313,600 21.35 21.70 21.20 279,700 134,800 3.1
16/01/2026
21.30
 3,448,600 21.90 21.90 21.20 359,300 631,200 -5.9
15/01/2026
21.55
 3,989,900 21.10 21.90 21.10 398,600 124,800 5.9
14/01/2026
21.10
 6,277,800 21.60 22.05 21.05 651,200 597,100 1.1
13/01/2026
21.90
 4,214,500 22.15 22.30 21.80 436,400 338,800 2.1
12/01/2026
21.70
 5,006,600 20.65 22 20.10 841,700 309,700 11.1
09/01/2026
20.65
 6,737,000 21.80 21.80 20.50 412,700 923,200 -11.1
08/01/2026
21.80
 2,997,800 22.10 22.60 21.70 212,400 310,700 -2.2
07/01/2026
22
 2,420,200 22 22.20 21.60 525,900 94,000 9.5
06/01/2026
21.75
 3,477,700 22.25 22.45 21.50 750,400 543,900 4.6
05/01/2026
22.25
 2,837,800 22.85 23.05 21.90 309,000 502,500 -4.4
31/12/2025
22.70
 2,288,700 22.85 23.10 22.70 132,700 129,600 0.1
30/12/2025
22.70
 1,881,500 23.15 23.30 22.70 92,700 395,700 -6.9
29/12/2025
23.10
 1,932,700 22.80 23.35 22.80 228,500 71,300 3.6
26/12/2025
22.80
 4,164,500 23.30 23.65 22.40 451,900 803,700 -8.2
25/12/2025
23.50
 3,570,000 24.35 24.40 23.50 61,100 212,500 -3.7
24/12/2025
24.30
 3,098,900 24.20 24.60 24.05 304,700 232,100 1.8
23/12/2025
24.25
 2,467,200 24.80 24.85 24.10 2,500 334,700 -8.2
22/12/2025
24.60
 3,855,200 24.35 24.75 24.15 350,100 263,600 2.1
19/12/2025
24.10
 2,378,800 23.85 24.30 23.70 367,800 413,300 -1.1
18/12/2025
23.80
 1,403,700 24.05 24.15 23.60 142,100 180,800 -0.9
17/12/2025
24
 1,092,500 24.80 24.80 24 37,500 148,500 -2.7
16/12/2025
24.50
 3,516,900 24 25.25 23.20 472,700 148,000 7.7
15/12/2025
23.85
 2,161,800 23.75 24.35 23.60 515,400 147,900 8.8
12/12/2025
24
 3,477,500 25 25.40 23.70 506,100 484,900 0.3
11/12/2025
25
 1,073,000 25.80 25.80 25 26,300 15,200 0.3
10/12/2025
25
 1,599,300 25.30 25.75 25 52,200 161,400 -2.8
09/12/2025
25.30
 3,056,600 26.10 26.20 25.05 375,900 150,900 5.7
08/12/2025
26.10
 2,879,400 26.80 26.85 26 8,300 330,300 -8.5
05/12/2025
26.85
 1,305,800 27.45 27.50 26.85 30,300 31,300 -0.0
04/12/2025
27.45
 1,584,200 27.20 27.70 27.15 135,400 139,900 -0.1
03/12/2025
27.10
 1,836,600 26.85 27.25 26.80 123,400 22,300 2.7
02/12/2025
26.80
 2,186,900 26.55 26.80 26 353,000 190,900 4.2
01/12/2025
26.70
 1,971,900 27.55 27.55 26.70 55,800 402,300 -9.3
28/11/2025
27.25
 1,091,300 27.30 27.80 27 75,300 122,000 -1.3
27/11/2025
27.35
 996,600 27.75 27.90 27.30 40,100 40,400 -0.0
26/11/2025
27.65
 1,941,800 27.10 27.95 26.75 451,000 120,100 9.0
25/11/2025
26.75
 2,110,300 27.95 28.10 26.75 107,400 251,900 -4.0
24/11/2025
27.90
 931,900 27.95 28.15 27.85 51,100 86,000 -1.0
21/11/2025
27.90
 1,338,900 27.80 28 27.40 121,500 138,200 -0.5
20/11/2025
27.90
 1,309,800 28 28.20 27.55 53,000 139,100 -2.4
19/11/2025
28
 2,400,600 28.35 28.90 27.95 182,700 252,100 -2.0
18/11/2025
28.45
 2,446,200 28.85 28.95 28.25 90,800 389,000 -8.5
17/11/2025
28.85
 2,705,700 28.25 29.25 28.25 144,200 308,100 -4.8
14/11/2025
28
 2,774,400 27.65 28.35 27.45 214,500 227,500 -0.4
13/11/2025
27.50
 2,272,200 27.90 28.20 27.45 133,900 484,600 -9.8
12/11/2025
27.75
 2,887,300 27 28.15 27 361,800 151,900 5.8
11/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
11/11/2025
26.90
 6,627,200 27.95 28.15 26.30 272,400 1,689,100 -38.4
10/11/2025
28.26
 4,812,700 28.39 28.71 27.68 886,100 644,300 7.6
07/11/2025
28.57
 2,656,800 29.38 29.64 28.57 320,500 343,700 -0.8
06/11/2025
29.46
 3,778,900 29.02 29.96 28.48 287,500 383,600 -3.2
05/11/2025
29.15
 1,716,600 29.73 29.78 28.88 49,800 370,800 -10.6
04/11/2025
29.87
 6,602,500 27.37 29.87 26.79 1,177,900 639,800 16.0
03/11/2025
27.95
 6,064,200 30.09 30.36 27.95 809,000 744,900 1.6
31/10/2025
30.04
 2,299,800 30.54 30.98 30 159,000 313,400 -5.3
30/10/2025
30.63
 4,030,800 30.54 31.43 30.40 190,700 1,061,800 -30.2
29/10/2025
30.36
 3,714,900 30.76 30.85 30.31 50,600 1,743,200 -57.8
28/10/2025
30.45
 4,779,000 29.38 30.45 29.38 707,200 1,574,900 -29.0
27/10/2025
29.51
 6,500,200 31.52 31.65 29.51 542,500 1,623,200 -37.1
24/10/2025
31.34
 4,859,400 31.79 32.01 30.94 644,100 1,043,500 -14.1
23/10/2025
31.96
 6,052,300 33.21 33.48 31.79 234,000 1,925,600 -61.9
22/10/2025
33.13
 6,672,400 32.59 33.13 31.16 858,400 937,700 -3.2
21/10/2025
32.14
 13,995,900 33.21 33.66 31.79 1,258,000 423,000 30.0
20/10/2025
34.06
 11,435,600 36.16 37.41 34.06 1,683,200 618,400 43.3
17/10/2025
36.61
 5,709,500 37.50 37.77 36.61 693,800 815,500 -5.3
16/10/2025
37.50
 4,662,900 37.41 37.72 36.70 1,316,900 523,300 33.3
15/10/2025
36.79
 5,952,900 35.71 37.32 35.40 552,800 24,100 21.2
14/10/2025
35.89
 6,471,300 35.98 36.61 35.45 687,200 73,700 24.5
13/10/2025
35.18
 16,297,200 32.41 35.18 32.23 1,536,000 48,900 56.8
10/10/2025
32.90
 4,857,000 32.95 33.48 32.59 77,400 47,400 1.1
09/10/2025
32.59
 3,729,100 31.88 32.59 31.56 0 0 0
08/10/2025
31.70
 3,517,500 31.25 31.70 30.40 236,000 106,100 4.6
07/10/2025
30.98
 2,420,400 31.38 31.38 30.58 1,000 423,100 -14.6
06/10/2025
31.25
 2,318,500 30 31.43 29.91 63,400 31,200 1.1
03/10/2025
29.60
 4,940,900 30.36 30.71 29.60 165,200 247,900 -2.9
02/10/2025
30.80
 3,497,000 32.28 32.41 30.80 73,100 209,300 -4.9
01/10/2025
32.14
 2,726,100 32.41 32.46 31.74 46,200 678,900 -22.7
30/09/2025
32.46
 6,656,800 32.86 32.86 30.80 578,000 247,800 11.7
29/09/2025
32.86
 3,216,800 33.08 33.48 32.23 30,600 414,300 -14.1
26/09/2025
33.08
 7,699,500 32.77 34.15 32.50 656,500 731,400 -3.1
25/09/2025
32.77
 4,268,300 33.04 33.39 32.68 141,800 486,700 -12.8
24/09/2025
32.90
 5,836,300 31.38 32.90 31.07 488,800 474,700 0.4
23/09/2025
31.38
 2,386,300 32.14 32.14 31.29 7,600 235,000 -8.1
22/09/2025
31.96
 6,982,500 31.70 32.50 31.38 1,069,200 465,400 21.5
19/09/2025
31.47
 3,379,400 31.38 31.88 31.16 331,100 389,600 -2.1
18/09/2025
31.12
 3,502,800 30.67 31.16 30.22 642,300 883,400 -8.2
17/09/2025
30.67
 2,181,800 30.98 31.25 30.63 200,900 132,000 2.4
16/09/2025
31.25
 3,877,600 31.96 32.05 31.07 137,600 632,100 -17.6
15/09/2025
31.70
 2,382,100 31.61 31.83 31.16 73,300 268,800 -6.9
12/09/2025
31.34
 2,826,300 31.43 31.96 31.07 135,500 461,800 -11.5
11/09/2025
31.34
 5,897,300 30.40 31.34 29.46 792,000 1,595,500 -27.3
10/09/2025
30.54
 2,175,700 31.07 31.07 30.27 259,800 688,500 -14.7
09/09/2025
30.85
 3,918,000 30.09 30.98 29.73 277,700 240,700 1.2
08/09/2025
30
 10,388,200 31.43 31.92 29.91 1,464,900 643,500 27.7

Chính sách bảo mật | Điều khoản sử dụng |